Safe & Green Corp. (SGBX)
0.47
-0.01 (-2.89%)
At close: Mar 28, 2025, 3:59 PM
0.47
1.18%
After-hours: Mar 28, 2025, 05:53 PM EDT
Safe & Green Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17% | 103,530 |
| Mar 27, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.01 | 2.13% | 79,540 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | -0.04 | -7.84% | 176,900 |
| Mar 25, 2025 | 0.48 | 0.53 | 0.47 | 0.51 | 0.02 | 4.08% | 464,100 |
| Mar 24, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.04 | 8.89% | 171,300 |
| Mar 21, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | -0.01 | -2.17% | 130,700 |
| Mar 20, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.00 | 0.00% | 113,200 |
| Mar 19, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.01 | 2.22% | 130,100 |
| Mar 18, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.00 | 0.00% | 164,127 |
| Mar 17, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | -0.04 | -8.16% | 376,919 |
| Mar 14, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | -0.02 | -3.92% | 505,000 |
| Mar 13, 2025 | 0.53 | 0.55 | 0.49 | 0.51 | -0.04 | -7.27% | 9,219,300 |
| Mar 12, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.05 | 10.00% | 7,350,400 |
| Mar 11, 2025 | 0.49 | 0.51 | 0.47 | 0.50 | 0.01 | 2.04% | 93,900 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.48 | 0.49 | -0.08 | -14.04% | 364,400 |
| Mar 7, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | -0.03 | -5.00% | 92,200 |
| Mar 6, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23% | 75,798 |
| Mar 5, 2025 | 0.61 | 0.63 | 0.58 | 0.62 | 0.02 | 3.33% | 73,350 |
| Mar 4, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | -0.02 | -3.23% | 220,900 |
| Mar 3, 2025 | 0.58 | 0.62 | 0.54 | 0.62 | 0.06 | 10.71% | 752,500 |
| Feb 28, 2025 | 0.54 | 0.61 | 0.46 | 0.56 | -0.02 | -3.45% | 9,744,300 |
| Feb 27, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | -0.01 | -1.69% | 165,312 |
| Feb 26, 2025 | 0.62 | 0.67 | 0.59 | 0.59 | 0.00 | 0.00% | 606,938 |
| Feb 25, 2025 | 0.59 | 0.61 | 0.55 | 0.59 | -0.01 | -1.67% | 321,600 |
| Feb 24, 2025 | 0.63 | 0.64 | 0.59 | 0.60 | -0.03 | -4.76% | 267,741 |
| Feb 21, 2025 | 0.64 | 0.68 | 0.62 | 0.63 | -0.02 | -3.08% | 181,416 |
| Feb 20, 2025 | 0.69 | 0.72 | 0.63 | 0.65 | -0.06 | -8.45% | 327,045 |
| Feb 19, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | -0.01 | -1.39% | 102,950 |
| Feb 18, 2025 | 0.73 | 0.73 | 0.58 | 0.72 | 0.01 | 1.41% | 470,200 |
| Feb 14, 2025 | 0.72 | 0.75 | 0.70 | 0.71 | -0.01 | -1.39% | 234,801 |
| Feb 13, 2025 | 0.71 | 0.75 | 0.67 | 0.72 | 0.01 | 1.41% | 409,833 |
| Feb 12, 2025 | 0.67 | 0.73 | 0.66 | 0.71 | 0.02 | 2.90% | 341,018 |
| Feb 11, 2025 | 0.62 | 0.69 | 0.61 | 0.69 | 0.05 | 7.81% | 645,338 |
| Feb 10, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.00 | 0.00% | 909,600 |
| Feb 7, 2025 | 0.95 | 0.97 | 0.64 | 0.64 | -0.52 | -44.83% | 5,647,827 |
| Feb 6, 2025 | 0.65 | 1.24 | 0.63 | 1.16 | 0.50 | 75.76% | 33,513,800 |
| Feb 5, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | -0.02 | -2.94% | 95,003 |
| Feb 4, 2025 | 0.67 | 0.70 | 0.61 | 0.68 | 0.00 | 0.00% | 273,036 |
| Feb 3, 2025 | 0.68 | 0.75 | 0.66 | 0.68 | 0.02 | 3.03% | 1,462,013 |
| Jan 31, 2025 | 0.66 | 0.69 | 0.58 | 0.66 | -0.04 | -5.71% | 2,478,900 |
| Jan 30, 2025 | 0.81 | 0.82 | 0.69 | 0.70 | -0.12 | -14.63% | 382,115 |
| Jan 29, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | -0.04 | -4.65% | 142,100 |
| Jan 28, 2025 | 0.84 | 0.89 | 0.81 | 0.86 | 0.00 | 0.00% | 279,500 |
| Jan 27, 2025 | 0.93 | 0.95 | 0.84 | 0.86 | -0.09 | -9.47% | 468,328 |
| Jan 24, 2025 | 0.94 | 1.02 | 0.93 | 0.95 | -0.03 | -3.06% | 477,018 |
| Jan 23, 2025 | 0.89 | 1.05 | 0.86 | 0.98 | 0.08 | 8.89% | 1,031,627 |
| Jan 22, 2025 | 0.91 | 0.95 | 0.80 | 0.90 | -0.01 | -1.10% | 1,183,800 |
| Jan 21, 2025 | 0.87 | 1.07 | 0.78 | 0.91 | 0.01 | 1.11% | 2,608,333 |
| Jan 17, 2025 | 0.89 | 1.12 | 0.84 | 0.90 | 0.00 | 0.00% | 5,665,800 |
| Jan 16, 2025 | 0.87 | 0.94 | 0.75 | 0.90 | -0.04 | -4.26% | 5,016,000 |