Skip to main content

Safe and Green Development Corporation - Common Stock (NQ: SGD )

3.200 -0.170 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 3.460 3.460 3.110 3.200 62,487 -0.17(-5.04%)
Nov 13, 2024 3.450 3.483 3.280 3.370 48,189 -0.10(-2.88%)
Nov 12, 2024 3.400 3.610 3.330 3.470 79,239 -0.02(-0.57%)
Nov 11, 2024 3.360 3.600 3.250 3.490 172,649 +0.05(+1.45%)
Nov 08, 2024 3.470 3.600 3.350 3.440 78,826 -0.06(-1.71%)
Nov 07, 2024 3.640 3.810 3.400 3.500 123,807 -0.31(-8.14%)
Nov 06, 2024 3.300 4.100 3.300 3.810 473,482 +0.14(+3.81%)
Nov 05, 2024 3.430 3.770 3.395 3.670 219,002 +0.23(+6.69%)
Nov 04, 2024 3.150 3.790 3.120 3.440 559,205 +0.33(+10.61%)
Nov 01, 2024 3.040 3.320 2.950 3.110 617,234 +0.14(+4.71%)
Oct 31, 2024 3.220 3.220 2.910 2.970 190,774 -0.25(-7.76%)
Oct 30, 2024 3.300 3.430 3.105 3.220 196,499 -0.20(-5.85%)
Oct 29, 2024 3.800 4.000 3.200 3.420 1,658,761 -0.26(-7.07%)
Oct 28, 2024 3.260 3.950 3.240 3.680 1,477,722 +0.52(+16.46%)
Oct 25, 2024 3.130 3.840 3.030 3.160 1,272,244 +0.13(+4.29%)
Oct 24, 2024 3.450 3.668 2.900 3.030 1,223,317 -0.24(-7.34%)
Oct 23, 2024 2.750 4.200 2.710 3.270 1,428,558 +0.56(+20.66%)
Oct 22, 2024 2.950 2.980 2.710 2.710 119,745 -0.28(-9.36%)
Oct 21, 2024 2.890 3.112 2.860 2.990 143,735 -0.07(-2.29%)
Oct 18, 2024 3.040 3.250 2.800 3.060 249,326 -0.13(-4.08%)
Oct 17, 2024 3.470 4.250 3.000 3.190 5,182,807 +0.36(+12.72%)
Oct 16, 2024 3.030 3.110 2.660 2.830 453,197 -0.52(-15.52%)
Oct 15, 2024 6.190 6.610 2.920 3.350 12,686,004 -0.63(-15.83%)
Oct 14, 2024 3.650 4.000 3.300 3.980 1,210,939 +0.27(+7.28%)
Oct 11, 2024 3.790 4.000 3.540 3.710 19,371 +0.10(+2.77%)
Oct 10, 2024 3.800 3.972 3.580 3.610 17,955 -0.19(-5.00%)
Oct 09, 2024 4.040 4.040 3.720 3.800 38,100 -0.26(-6.40%)
Oct 08, 2024 4.430 4.690 3.800 4.060 38,608 -0.62(-13.21%)
Oct 07, 2024 5.560 5.560 4.676 4.678 17,509 -0.58(-11.06%)
Oct 04, 2024 5.260 5.600 5.120 5.260 12,097 -0.34(-6.10%)
Oct 03, 2024 6.100 6.200 5.500 5.602 6,712 -0.30(-5.05%)
Oct 02, 2024 5.780 6.178 5.652 5.900 10,558 +0.24(+4.24%)
Oct 01, 2024 5.596 5.982 5.440 5.660 8,739 -0.72(-11.29%)
Sep 30, 2024 6.400 6.894 5.884 6.380 24,825 +0.56(+9.62%)
Sep 27, 2024 5.640 5.900 5.400 5.820 38,052 +0.30(+5.51%)
Sep 26, 2024 5.206 5.780 5.204 5.516 3,729 +0.31(+5.91%)
Sep 25, 2024 5.046 5.400 5.046 5.208 2,767 +0.19(+3.75%)
Sep 24, 2024 5.040 5.580 5.008 5.020 5,451 -0.24(-4.56%)
Sep 23, 2024 5.300 5.422 5.000 5.260 6,828 +0.22(+4.37%)
Sep 20, 2024 5.520 5.800 4.814 5.040 26,879 -0.36(-6.70%)
Sep 19, 2024 4.880 6.400 4.772 5.402 70,743 +0.40(+8.00%)
Sep 18, 2024 5.000 5.180 5.000 5.002 2,455 +0.10(+2.08%)
Sep 17, 2024 5.000 5.224 4.900 4.900 2,823 -0.16(-3.20%)
Sep 16, 2024 5.160 5.328 4.950 5.062 4,290 +0.06(+1.20%)
Sep 13, 2024 5.144 5.240 4.900 5.002 4,012 +0.10(+2.08%)
Sep 12, 2024 5.380 5.380 4.900 4.900 2,102 -0.10(-2.00%)
Sep 11, 2024 5.120 5.498 4.860 5.000 1,647 -0.02(-0.44%)
Sep 10, 2024 5.004 5.344 4.908 5.022 3,401 -0.41(-7.51%)
Sep 09, 2024 5.596 5.598 5.260 5.430 2,237 +0.15(+2.84%)
Sep 06, 2024 5.360 5.656 5.100 5.280 6,394 -0.16(-2.91%)
Sep 05, 2024 5.300 5.698 5.202 5.438 7,422 +0.21(+3.98%)
Sep 04, 2024 5.142 5.360 5.140 5.230 4,749 -0.09(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.