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

0.6723Last Price

-0.0110 (-1.61%)Change

Safe & Green Holdings Corp is a company focused on providing innovative solutions in the construction and real estate sectors, with an emphasis on sustainability and environmentally friendly practices

They engage in the development and management of properties, utilizing advanced building techniques and materials to create energy-efficient structures. By integrating technology and sustainable practices, the company aims to address housing needs while contributing to a greener future, making it a key player in the evolving landscape of modern construction and urban development.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.67	0.70	0.61	0.68	271,244	0.68
2/03/2025	0.68	0.75	0.66	0.68	1,449,626	0.68
1/31/2025	0.66	0.69	0.58	0.66	2,478,859	0.66
1/30/2025	0.81	0.81	0.69	0.70	380,796	0.70
1/29/2025	0.85	0.86	0.81	0.82	140,203	0.82
1/28/2025	0.84	0.89	0.81	0.86	273,086	0.86
1/27/2025	0.93	0.95	0.84	0.86	466,730	0.86
1/24/2025	0.94	1.02	0.93	0.95	477,018	0.95
1/23/2025	0.89	1.05	0.85	0.98	1,014,738	0.98
1/22/2025	0.91	0.95	0.80	0.90	1,176,868	0.90
1/21/2025	0.87	1.07	0.78	0.91	2,596,388	0.91
1/17/2025	0.89	1.12	0.84	0.90	5,665,796	0.90
1/16/2025	0.87	0.94	0.75	0.90	4,957,658	0.90
1/15/2025	1.88	1.91	0.91	0.94	202,051,268	0.94
1/14/2025	0.58	0.63	0.52	0.54	3,268,134	0.54
1/13/2025	0.59	0.60	0.54	0.58	578,906	0.58
1/10/2025	0.51	0.60	0.51	0.58	1,044,762	0.58
1/08/2025	0.56	0.60	0.51	0.51	993,468	0.51
1/07/2025	0.58	0.70	0.55	0.66	4,971,997	0.66
1/06/2025	0.55	0.61	0.52	0.60	521,925	0.60
1/03/2025	0.55	0.70	0.53	0.58	3,454,630	0.58
1/02/2025	0.48	0.55	0.47	0.52	736,238	0.52
12/31/2024	0.47	0.00	0.48	0.48	0	0.48
12/30/2024	0.50	0.50	0.45	0.47	355,219	0.47
12/27/2024	0.53	0.53	0.47	0.49	2,868,166	0.49
12/26/2024	0.44	0.50	0.42	0.46	393,773	0.46
12/24/2024	0.41	0.47	0.40	0.44	541,516	0.44
12/23/2024	0.43	0.45	0.42	0.42	110,474	0.42
12/20/2024	0.40	0.48	0.38	0.46	534,437	0.46
12/19/2024	0.42	0.42	0.40	0.41	311,472	0.41
12/18/2024	0.40	0.42	0.38	0.40	295,514	0.40
12/17/2024	0.41	0.41	0.39	0.40	230,918	0.40
12/16/2024	0.44	0.46	0.40	0.41	427,141	0.41
12/13/2024	0.47	0.48	0.43	0.45	367,443	0.45
12/12/2024	0.49	0.51	0.47	0.48	374,104	0.48
12/11/2024	0.49	0.53	0.47	0.49	510,084	0.49
12/10/2024	0.50	0.53	0.46	0.50	329,014	0.50
12/09/2024	0.50	0.54	0.49	0.51	316,232	0.51
12/06/2024	0.56	0.58	0.49	0.53	503,168	0.53
12/05/2024	0.57	0.58	0.53	0.56	1,023,201	0.56
12/04/2024	0.60	0.64	0.53	0.59	7,545,824	0.59
12/03/2024	0.53	0.56	0.46	0.53	4,344,695	0.53
12/02/2024	0.77	0.90	0.58	0.68	82,381,850	0.68
11/29/2024	0.39	0.55	0.39	0.48	13,854,197	0.48
11/27/2024	0.43	0.44	0.38	0.38	222,398	0.38
11/26/2024	0.47	0.49	0.40	0.41	212,776	0.41
11/25/2024	0.52	0.56	0.48	0.49	177,438	0.49
11/22/2024	0.54	0.54	0.50	0.52	39,533	0.52
11/21/2024	0.53	0.54	0.51	0.51	63,793	0.51
11/20/2024	0.50	0.52	0.49	0.51	117,855	0.51
11/19/2024	0.55	0.55	0.50	0.51	152,017	0.51
11/18/2024	0.61	0.64	0.53	0.55	241,979	0.55
11/15/2024	0.60	0.71	0.58	0.61	190,953	0.61
11/14/2024	0.68	0.69	0.50	0.62	192,130	0.62
11/13/2024	0.71	0.73	0.68	0.69	162,979	0.69
11/12/2024	0.68	0.76	0.68	0.71	279,764	0.71
11/11/2024	0.72	0.74	0.66	0.71	397,534	0.71
11/08/2024	0.76	0.78	0.69	0.69	769,590	0.69
11/07/2024	0.83	0.87	0.75	0.78	1,239,594	0.78
11/06/2024	0.94	0.94	0.84	0.85	42,438,564	0.85
11/05/2024	0.90	0.90	0.80	0.87	106,092	0.87