Safe and Green Development Corporation (SGD) NASDAQ
0.16
-0.03565(-17.99%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.16
-0.03565(-17.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 0.16 | 0.14 | 0 | 0.18 | 0.13 | 14.9M |
| February 13, 2026 | 0.15 | 0.19 | 0 | 0.2 | 0.14 | 22.16M |
| February 12, 2026 | 0.2 | 0.19 | 0 | 0.21 | 0.15 | 40.22M |
| February 11, 2026 | 0.29 | 0.21 | 0 | 0.35 | 0.21 | 836.08M |
| February 10, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 22.44M |
| February 09, 2026 | 0.14 | 0.14 | 0 | 0.16 | 0.13 | 5.36M |
| February 06, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 3.3M |
| February 05, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.13 | 2.88M |
| February 04, 2026 | 0.13 | 0.14 | 0 | 0.15 | 0.13 | 4.44M |
| February 03, 2026 | 0.15 | 0.14 | 0 | 0.16 | 0.13 | 6.07M |
| February 02, 2026 | 0.13 | 0.16 | 0 | 0.17 | 0.12 | 11.76M |
| January 30, 2026 | 0.13 | 0.16 | 0 | 0.16 | 0.11 | 13.38M |
| January 29, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.12 | 1.98M |
| January 28, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 1.03M |
| January 27, 2026 | 0.14 | 0.16 | 0 | 0.16 | 0.13 | 3.43M |
| January 26, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 2.5M |
| January 23, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.14 | 1.88M |
| January 22, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.14 | 5.86M |
| January 21, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.15 | 25.33M |
| January 20, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 1.54M |
| January 16, 2026 | 0.16 | 0.17 | 0 | 0.17 | 0.16 | 2.37M |
| January 15, 2026 | 0.17 | 0.16 | 0 | 0.18 | 0.16 | 2.83M |
| January 14, 2026 | 0.17 | 0.17 | 0 | 0.18 | 0.17 | 2.58M |
| January 13, 2026 | 0.2 | 0.18 | 0 | 0.2 | 0.16 | 5.6M |
| January 12, 2026 | 0.22 | 0.2 | 0 | 0.23 | 0.19 | 7.19M |
| January 09, 2026 | 0.26 | 0.22 | 0 | 0.28 | 0.21 | 203.68M |
| January 08, 2026 | 0.21 | 0.19 | 0 | 0.21 | 0.19 | 3.26M |
| January 07, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 662,315 |
| January 06, 2026 | 0.2 | 0.2 | 0 | 0.22 | 0.2 | 581,960 |
| January 05, 2026 | 0.19 | 0.2 | 0 | 0.22 | 0.19 | 952,313 |
| January 02, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.18 | 828,282 |
| December 31, 2025 | 0.18 | 0.19 | 0 | 0.2 | 0.17 | 730,062 |
| December 30, 2025 | 0.2 | 0.18 | 0 | 0.21 | 0.16 | 1.56M |
| December 29, 2025 | 0.22 | 0.2 | 0 | 0.24 | 0.18 | 1.83M |
| December 26, 2025 | 0.25 | 0.23 | 0 | 0.25 | 0.22 | 1.5M |
| December 24, 2025 | 0.23 | 0.25 | 0 | 0.25 | 0.22 | 1.94M |
| December 23, 2025 | 0.25 | 0.23 | 0 | 0.25 | 0.2 | 4.95M |
| December 22, 2025 | 0.27 | 0.27 | 0 | 0.29 | 0.26 | 7.73M |
| December 19, 2025 | 0.29 | 0.25 | 0 | 0.29 | 0.22 | 77.31M |
| December 18, 2025 | 0.18 | 0.25 | 0 | 0.34 | 0.18 | 38.94M |
| December 17, 2025 | 0.21 | 0.18 | 0 | 0.21 | 0.17 | 2.3M |
| December 16, 2025 | 0.22 | 0.21 | 0 | 0.22 | 0.2 | 1.26M |
| December 15, 2025 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 790,439 |
| December 12, 2025 | 0.27 | 0.23 | 0 | 0.3 | 0.2 | 2.63M |
| December 11, 2025 | 0.26 | 0.26 | 0 | 0.27 | 0.23 | 3.59M |
| December 10, 2025 | 0.28 | 0.27 | 0 | 0.29 | 0.24 | 5.25M |
| December 09, 2025 | 0.43 | 0.3 | 0 | 0.45 | 0.27 | 16.95M |
| December 08, 2025 | 0.75 | 0.71 | 0 | 0.75 | 0.64 | 1.6M |
| December 05, 2025 | 1.12 | 0.83 | 0 | 1.13 | 0.75 | 2.73M |
| December 04, 2025 | 1.08 | 1.05 | 0 | 1.15 | 1 | 572,900 |
| December 03, 2025 | 1.14 | 1.16 | 0 | 1.22 | 1.1 | 725,333 |
| December 02, 2025 | 1.1 | 1.11 | 0 | 1.13 | 1.03 | 164,000 |
| December 01, 2025 | 1.05 | 1.08 | 0 | 1.08 | 1.02 | 96,438 |
| November 28, 2025 | 1.01 | 1.06 | 0 | 1.07 | 1.01 | 126,800 |
| November 26, 2025 | 1.04 | 1.03 | 0 | 1.05 | 1 | 158,642 |
| November 25, 2025 | 0.99 | 1.03 | 0 | 1.06 | 0.96 | 301,600 |
| November 24, 2025 | 0.85 | 0.99 | 0 | 1 | 0.85 | 301,516 |
| November 21, 2025 | 0.75 | 0.89 | 0 | 0.92 | 0.74 | 748,822 |
| November 20, 2025 | 0.86 | 0.83 | 0 | 0.94 | 0.8 | 1.93M |
| November 19, 2025 | 0.97 | 0.95 | 0 | 0.97 | 0.91 | 2.36M |