Safe & Green Corp. (SGBX)
NASDAQ: SGBX
· Real-Time Price · USD
8.15
0.67 (8.96%)
At close: Sep 10, 2025, 3:59 PM
8.15
0.00%
After-hours: Sep 10, 2025, 07:54 PM EDT
SGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.06 | 7.60 | 7.00 | 7.48 | 7.48 | -2.22% | 38,665 |
| 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 |
| Sep 2, 2025 | 11.20 | 11.39 | 10.91 | 11.20 | 11.20 | -2.27% | 1,081,100 |
| Aug 29, 2025 | 11.42 | 11.84 | 11.27 | 11.46 | 11.46 | -1.80% | 1,367,403 |
| Aug 28, 2025 | 11.26 | 11.85 | 11.16 | 11.67 | 11.67 | 1.30% | 2,434,017 |
| Aug 27, 2025 | 11.16 | 11.84 | 11.03 | 11.52 | 11.52 | -0.26% | 3,963,837 |
| Aug 26, 2025 | 11.58 | 12.10 | 11.49 | 11.55 | 11.55 | -6.17% | 7,588,606 |
| Aug 25, 2025 | 13.05 | 13.43 | 11.83 | 12.31 | 12.31 | 6.76% | 109,806,942 |
| Aug 22, 2025 | 11.73 | 12.32 | 11.08 | 11.53 | 11.53 | -0.95% | 8,510,400 |
| Aug 21, 2025 | 12.28 | 12.80 | 11.46 | 11.64 | 11.64 | -15.90% | 6,327,840 |
| Aug 20, 2025 | 14.45 | 14.50 | 13.32 | 13.84 | 13.84 | -3.42% | 2,191,900 |
| Aug 19, 2025 | 15.70 | 15.71 | 14.14 | 14.33 | 14.33 | -8.14% | 3,675,139 |
| Aug 18, 2025 | 16.38 | 16.49 | 15.23 | 15.60 | 15.60 | 1.04% | 3,187,400 |
| Aug 15, 2025 | 16.38 | 16.38 | 15.04 | 15.44 | 15.44 | -8.58% | 4,309,300 |
| Aug 14, 2025 | 17.28 | 17.33 | 15.87 | 16.89 | 16.89 | -1.69% | 4,239,500 |
| Aug 13, 2025 | 19.83 | 19.83 | 16.51 | 17.18 | 17.18 | -11.40% | 8,681,000 |
| Aug 12, 2025 | 20.61 | 21.66 | 18.56 | 19.39 | 19.39 | -10.93% | 8,147,195 |