Safe & Green Corp. (SGBX)
NASDAQ: SGBX
· Real-Time Price · USD
3.87
-3.30 (-46.03%)
At close: Oct 01, 2025, 3:59 PM
3.89
0.52%
After-hours: Oct 01, 2025, 05:55 PM EDT
SGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.90 | 7.29 | 6.90 | 7.17 | 7.17 | 3.91% | 41,044 |
| Sep 29, 2025 | 7.51 | 7.80 | 6.81 | 6.90 | 6.90 | -12.44% | 173,221 |
| Sep 26, 2025 | 8.36 | 8.40 | 7.50 | 7.88 | 7.88 | -4.14% | 203,820 |
| Sep 25, 2025 | 8.73 | 9.80 | 8.02 | 8.22 | 8.22 | 2.75% | 2,630,500 |
| Sep 24, 2025 | 9.03 | 9.03 | 7.84 | 8.00 | 8.00 | -11.31% | 114,195 |
| Sep 23, 2025 | 9.20 | 9.45 | 9.00 | 9.02 | 9.02 | -3.01% | 44,900 |
| Sep 22, 2025 | 9.78 | 9.78 | 8.89 | 9.30 | 9.30 | -5.30% | 87,208 |
| Sep 19, 2025 | 10.40 | 10.49 | 9.31 | 9.82 | 9.82 | -5.58% | 198,500 |
| Sep 18, 2025 | 9.27 | 10.50 | 9.07 | 10.40 | 10.40 | 15.56% | 112,206 |
| Sep 17, 2025 | 8.60 | 9.38 | 8.38 | 9.00 | 9.00 | 8.30% | 158,820 |
| Sep 16, 2025 | 8.41 | 8.42 | 8.21 | 8.31 | 8.31 | -0.95% | 15,809 |
| Sep 15, 2025 | 8.86 | 9.03 | 8.26 | 8.39 | 8.39 | -4.44% | 34,346 |
| Sep 12, 2025 | 10.10 | 10.20 | 8.54 | 8.78 | 8.78 | -13.33% | 57,291 |
| Sep 11, 2025 | 8.20 | 10.40 | 8.20 | 10.13 | 10.13 | 24.29% | 112,996 |
| Sep 10, 2025 | 7.77 | 8.65 | 7.69 | 8.15 | 8.15 | 8.96% | 59,309 |
| Sep 9, 2025 | 7.06 | 7.60 | 7.00 | 7.48 | 7.48 | -2.22% | 40,200 |
| Sep 8, 2025 | 7.40 | 8.20 | 7.12 | 7.65 | 7.65 | -4.49% | 185,900 |
| Sep 5, 2025 | 9.02 | 9.02 | 7.87 | 8.01 | 8.01 | -6.32% | 5,713,694 |
| Sep 4, 2025 | 9.12 | 9.25 | 7.81 | 8.55 | 8.55 | -22.76% | 7,629,900 |
| Sep 3, 2025 | 11.01 | 11.23 | 10.74 | 11.07 | 11.07 | -1.16% | 1,747,525 |
Page 1 of 104