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

0.3979 -0.0121 (-2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.4000 0.4099 0.3880 0.3979 67,816 -0.01(-2.95%)
Jul 11, 2024 0.4100 0.4200 0.4002 0.4100 116,575 -0.00(-0.02%)
Jul 10, 2024 0.4089 0.4200 0.4086 0.4101 73,540 +0.00(+0.27%)
Jul 09, 2024 0.4200 0.4249 0.4007 0.4090 58,989 -0.02(-3.76%)
Jul 08, 2024 0.4110 0.4500 0.4100 0.4250 44,416 +0.01(+1.19%)
Jul 05, 2024 0.4290 0.4290 0.4089 0.4200 111,488 +0.00(+1.11%)
Jul 03, 2024 0.4200 0.4200 0.4100 0.4154 88,695 +0.00(+0.12%)
Jul 02, 2024 0.4056 0.4150 0.4030 0.4149 102,457 +0.00(+1.20%)
Jul 01, 2024 0.4269 0.4375 0.3913 0.4100 70,349 -0.02(-4.65%)
Jun 28, 2024 0.4090 0.4350 0.4090 0.4300 127,367 +0.01(+3.37%)
Jun 27, 2024 0.3910 0.4199 0.3910 0.4160 174,413 +0.02(+4.26%)
Jun 26, 2024 0.3950 0.4098 0.3882 0.3990 89,309 -0.00(-0.25%)
Jun 25, 2024 0.4080 0.4080 0.3876 0.4000 125,162 +0.01(+2.83%)
Jun 24, 2024 0.3927 0.4030 0.3801 0.3890 125,114 +0.00(+1.04%)
Jun 21, 2024 0.4000 0.4200 0.3850 0.3850 197,350 -0.02(-5.41%)
Jun 20, 2024 0.4100 0.4229 0.3947 0.4070 305,921 -0.02(-4.48%)
Jun 18, 2024 0.4671 0.4671 0.4200 0.4261 105,009 -0.02(-5.23%)
Jun 17, 2024 0.4800 0.4900 0.4400 0.4496 144,126 -0.04(-8.06%)
Jun 14, 2024 0.4999 0.5092 0.4400 0.4890 407,515 -0.02(-2.98%)
Jun 13, 2024 0.4867 0.5150 0.4820 0.5040 189,695 +0.04(+9.57%)
Jun 12, 2024 0.4900 0.4999 0.4600 0.4600 90,565 -0.02(-4.17%)
Jun 11, 2024 0.4559 0.4890 0.4400 0.4800 170,962 +0.01(+2.13%)
Jun 10, 2024 0.4800 0.5074 0.4400 0.4700 413,924 -0.03(-5.81%)
Jun 07, 2024 0.5201 0.5356 0.4802 0.4990 1,082,033 -0.00(-0.20%)
Jun 06, 2024 0.5034 0.5197 0.4900 0.5000 108,125 -0.02(-3.66%)
Jun 05, 2024 0.5000 0.5298 0.4920 0.5190 215,247 +0.01(+1.76%)
Jun 04, 2024 0.5400 0.5480 0.5000 0.5100 173,129 -0.05(-8.47%)
Jun 03, 2024 0.5800 0.6300 0.5303 0.5572 1,446,693 -0.01(-1.38%)
May 31, 2024 0.6008 0.6100 0.5605 0.5650 177,945 -0.03(-4.88%)
May 30, 2024 0.5700 0.6300 0.5700 0.5940 186,255 -0.01(-1.00%)
May 29, 2024 0.5511 0.6200 0.5511 0.6000 404,781 +0.01(+2.53%)
May 28, 2024 0.5770 0.5983 0.5500 0.5852 201,758 +0.05(+8.37%)
May 24, 2024 0.5400 0.5900 0.5300 0.5400 212,572 +0.02(+3.81%)
May 23, 2024 0.5360 0.5589 0.5100 0.5202 295,977 -0.02(-4.18%)
May 22, 2024 0.5296 0.5784 0.5200 0.5429 327,205 -0.03(-5.58%)
May 21, 2024 0.5820 0.6123 0.5325 0.5750 730,308 +0.02(+4.53%)
May 20, 2024 0.5300 0.5995 0.5218 0.5501 986,593 +0.02(+3.79%)
May 17, 2024 0.4900 0.5600 0.4847 0.5300 1,423,843 +0.03(+6.11%)
May 16, 2024 0.4981 0.5248 0.4810 0.4995 1,344,855 +0.02(+4.56%)
May 15, 2024 0.5144 0.5295 0.4600 0.4777 1,280,747 -0.04(-7.06%)
May 14, 2024 0.5400 0.5593 0.5025 0.5140 1,577,091 -0.11(-17.10%)
May 13, 2024 0.5235 0.6400 0.4889 0.6200 2,884,667 +0.04(+7.62%)
May 10, 2024 0.7700 0.8000 0.5623 0.5761 6,541,347 -0.27(-32.04%)
May 09, 2024 0.7550 0.9727 0.7001 0.8477 100,979,944 +0.23(+36.73%)
May 08, 2024 0.4301 0.8179 0.4152 0.6200 70,052,264 +0.23(+58.81%)
May 07, 2024 0.5091 0.5100 0.3903 0.3904 2,758,985 -0.11(-21.97%)
May 06, 2024 0.6198 0.6390 0.5000 0.5003 1,179,601 -0.11(-18.32%)
May 03, 2024 0.6410 0.8100 0.6000 0.6125 5,281,638 -0.05(-7.18%)
May 02, 2024 0.5680 0.7849 0.5518 0.6599 3,011,135 +0.10(+18.47%)
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.