Safe & Green Holdings Corp. - Common Stock (SGBX)

Historical Prices For Safe & Green Holdings Corp. - Common Stock (SGBX)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	2.68	2.68	2.41	2.48	2,061,770	2.48
10/23/2025	3.06	3.74	2.73	2.96	39,877,524	2.96
10/22/2025	2.31	2.33	2.03	2.28	12,331,188	2.28
10/21/2025	2.42	2.43	2.35	2.37	533,373	2.37
10/20/2025	2.95	2.98	2.34	2.44	1,530,590	2.44
10/17/2025	3.81	4.25	2.95	3.02	22,221,881	3.02
10/16/2025	3.22	3.35	3.07	3.08	3,001,357	3.08
10/15/2025	3.63	3.74	3.00	3.02	940,923	3.02
10/14/2025	4.15	4.26	3.65	3.84	1,106,732	3.84
10/13/2025	5.30	5.89	4.95	5.01	1,076,434	5.01
10/10/2025	5.55	7.38	5.28	6.24	74,801,528	6.24
10/09/2025	3.75	3.85	3.18	3.24	2,638,144	3.24
10/08/2025	3.67	4.00	3.53	3.75	485,720	3.75
10/07/2025	3.35	3.56	3.23	3.41	157,048	3.41
10/06/2025	3.40	3.44	3.01	3.35	335,055	3.35
10/03/2025	3.55	3.67	3.06	3.35	305,929	3.35
10/02/2025	3.86	3.86	3.00	3.55	528,715	3.55
10/01/2025	6.79	6.84	3.73	3.87	1,149,956	3.87
9/30/2025	6.90	7.29	6.90	7.17	41,572	7.17
9/29/2025	7.51	7.80	6.81	6.90	172,508	6.90
9/26/2025	8.35	8.40	7.50	7.88	203,820	7.88
9/25/2025	8.73	9.80	8.02	8.21	2,628,600	8.21
9/24/2025	9.03	9.03	7.84	8.00	114,024	8.00
9/23/2025	9.20	9.45	9.00	9.02	44,505	9.02
9/22/2025	9.78	9.78	8.89	9.30	87,089	9.30
9/19/2025	10.40	10.49	9.31	9.82	198,454	9.82
9/18/2025	9.27	10.50	9.07	10.40	110,973	10.40
9/17/2025	8.60	9.38	8.38	9.00	157,483	9.00
9/16/2025	8.41	8.42	8.21	8.31	15,241	8.31
9/15/2025	8.86	9.03	8.26	8.39	34,337	8.39
9/12/2025	10.10	10.20	8.54	8.78	57,291	8.78
9/11/2025	8.20	10.40	8.20	10.13	112,923	10.13
9/10/2025	7.77	8.65	7.69	8.15	58,851	8.15
9/09/2025	7.06	7.60	7.00	7.48	40,137	7.48
9/08/2025	7.40	8.20	7.12	7.65	172,303	7.65
9/05/2025	0.14	0.14	0.12	0.13	5,713,757	8.01
9/04/2025	0.14	0.14	0.12	0.13	7,596,611	8.55
9/03/2025	0.17	0.18	0.17	0.17	1,711,665	11.07
9/02/2025	0.17	0.18	0.17	0.17	1,064,423	11.20
8/29/2025	0.18	0.18	0.18	0.18	1,367,403	11.46
8/28/2025	0.18	0.19	0.17	0.18	2,401,974	11.67
8/27/2025	0.17	0.18	0.17	0.18	3,939,679	11.52
8/26/2025	0.18	0.19	0.18	0.18	7,347,009	11.55
8/25/2025	0.20	0.21	0.18	0.19	109,648,561	12.31
8/22/2025	0.18	0.19	0.17	0.18	8,510,374	11.53
8/21/2025	0.19	0.20	0.18	0.18	6,228,712	11.64
8/20/2025	0.23	0.23	0.21	0.22	2,179,401	13.84
8/19/2025	0.25	0.25	0.22	0.22	3,669,742	14.33
8/18/2025	0.26	0.26	0.24	0.24	3,168,183	15.60
8/15/2025	0.26	0.26	0.23	0.24	4,309,274	15.44
8/14/2025	0.27	0.27	0.25	0.26	4,184,186	16.89
8/13/2025	0.31	0.31	0.26	0.27	8,598,310	17.18
8/12/2025	0.32	0.34	0.29	0.30	7,812,286	19.39
8/11/2025	0.37	0.39	0.28	0.34	17,777,175	21.77
8/08/2025	0.38	0.48	0.34	0.40	433,389,831	25.59
8/07/2025	0.35	0.39	0.27	0.29	31,599,396	18.43
8/06/2025	0.42	0.61	0.33	0.37	1,018,254,362	23.46
8/05/2025	0.24	0.25	0.18	0.19	7,617,566	12.37
8/04/2025	0.26	0.26	0.24	0.24	3,244,433	15.64
8/01/2025	0.36	0.36	0.23	0.25	10,717,298	15.74
7/31/2025	0.66	0.68	0.53	0.57	1,196,426	36.45
7/30/2025	0.65	0.68	0.61	0.66	3,152,551	42.31
7/29/2025	0.61	0.68	0.58	0.61	847,076	39.04
7/28/2025	0.60	0.62	0.60	0.60	304,553	38.60