Safe and Green Development Corporation - SGD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	1.7	1.93	1.93	2.12	1.33	45.46M
July 29, 2025	1.07	1.26	1.26	1.63	1.05	85.28M
July 28, 2025	0.9	0.88	0.88	0.93	0.88	8,511
July 25, 2025	0.9	0.9	0.9	0.93	0.88	20,752
July 24, 2025	0.9	0.91	0.91	0.94	0.89	16,100
July 23, 2025	0.9	0.9	0.9	0.92	0.88	25,990
July 22, 2025	0.89	0.9	0.9	0.91	0.89	20,831
July 21, 2025	0.89	0.92	0.92	0.93	0.89	52,310
July 18, 2025	0.91	0.89	0.89	0.94	0.89	37,381
July 17, 2025	0.91	0.9	0.9	0.94	0.89	45,357
July 16, 2025	0.95	0.94	0.94	0.96	0.88	85,918
July 15, 2025	0.82	0.92	0.92	0.94	0.77	159,200
July 14, 2025	0.84	0.85	0.85	0.87	0.81	27,158
July 11, 2025	0.83	0.83	0.83	0.89	0.81	42,600
July 10, 2025	0.77	0.81	0.81	0.84	0.77	51,300
July 09, 2025	0.77	0.8	0.8	0.82	0.76	9,280
July 08, 2025	0.78	0.77	0.77	0.84	0.76	35,800
July 07, 2025	0.82	0.8	0.8	0.84	0.75	31,845
July 03, 2025	0.78	0.78	0.78	0.82	0.78	14,620
July 02, 2025	0.8	0.78	0.78	0.84	0.78	27,224
July 01, 2025	0.83	0.82	0.82	0.87	0.79	37,147
June 30, 2025	0.85	0.86	0.86	0.9	0.83	23,500
June 27, 2025	0.88	0.83	0.83	0.88	0.8	45,800
June 26, 2025	0.91	0.88	0.88	0.91	0.82	87,100
June 25, 2025	0.92	0.88	0.88	0.92	0.86	84,457
June 24, 2025	0.88	0.92	0.92	0.98	0.88	56,207
June 23, 2025	0.93	0.89	0.89	0.99	0.85	90,218
June 20, 2025	0.95	0.95	0.95	1.03	0.91	85,382
June 18, 2025	1.04	0.97	0.97	1.07	0.96	134,845
June 17, 2025	1.02	1.05	1.05	1.08	1	107,600
June 16, 2025	1	1.02	1.02	1.03	0.95	112,227
June 13, 2025	0.97	0.97	0.97	1.02	0.96	65,090
June 12, 2025	1.06	1	1	1.06	0.98	60,243
June 11, 2025	1	1.03	1.03	1.08	0.98	306,246
June 10, 2025	0.98	1.01	1.01	1.05	0.92	118,736
June 09, 2025	0.9	0.96	0.96	1	0.87	173,009
June 06, 2025	0.85	0.88	0.88	0.92	0.85	65,035
June 05, 2025	0.95	0.9	0.88	0.96	0.85	168,900
June 04, 2025	0.95	0.98	0.98	1.05	0.92	255,328
June 03, 2025	1.22	0.99	0.99	1.25	0.89	3.14M
June 02, 2025	1.1	1.2	1.2	1.35	1.03	455,300
May 30, 2025	1.17	1.09	1.09	1.17	1.05	139,697
May 29, 2025	1.02	1.22	1.22	1.22	0.93	540,356
May 28, 2025	1.03	1.24	1.24	1.4	0.95	14.77M
May 27, 2025	0.88	0.89	0.89	0.9	0.86	6,700
May 23, 2025	0.86	0.9	0.9	1.08	0.86	155,726
May 22, 2025	0.77	0.87	0.87	0.87	0.75	79,097
May 21, 2025	0.84	0.76	0.76	0.84	0.76	15,900
May 20, 2025	0.81	0.82	0.82	0.87	0.76	19,700
May 19, 2025	0.86	0.8	0.8	0.88	0.79	18,700
May 16, 2025	0.89	0.85	0.85	0.91	0.85	17,232
May 15, 2025	0.86	0.89	0.89	0.9	0.86	2,300
May 14, 2025	0.9	0.87	0.87	0.9	0.85	7,912
May 13, 2025	0.85	0.89	0.89	0.91	0.84	23,607
May 12, 2025	0.95	0.87	0.87	0.98	0.86	31,640
May 09, 2025	0.92	0.97	0.97	1	0.89	79,566
May 08, 2025	0.87	0.93	0.93	0.93	0.8	42,700
May 07, 2025	0.85	0.88	0.88	0.88	0.84	11,797
May 06, 2025	0.82	0.85	0.85	0.89	0.82	17,783
May 05, 2025	0.83	0.87	0.87	0.87	0.78	20,442

Safe and Green Development Corporation (SGD) NASDAQ