Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.790 -0.020 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.820 1.970 1.750 1.790 64,222 -0.02(-1.10%)
Nov 20, 2024 1.800 1.856 1.710 1.810 173,815 -0.01(-0.55%)
Nov 19, 2024 1.650 1.900 1.640 1.820 96,854 +0.08(+4.60%)
Nov 18, 2024 2.500 2.511 1.450 1.740 488,685 -0.92(-34.59%)
Nov 15, 2024 3.320 3.320 2.500 2.660 155,941 -0.54(-16.88%)
Nov 14, 2024 3.460 3.460 3.110 3.200 62,487 -0.17(-5.04%)
Nov 13, 2024 3.450 3.483 3.280 3.370 48,189 -0.10(-2.88%)
Nov 12, 2024 3.400 3.610 3.330 3.470 79,239 -0.02(-0.57%)
Nov 11, 2024 3.360 3.600 3.250 3.490 172,649 +0.05(+1.45%)
Nov 08, 2024 3.470 3.600 3.350 3.440 78,826 -0.06(-1.71%)
Nov 07, 2024 3.640 3.810 3.400 3.500 123,807 -0.31(-8.14%)
Nov 06, 2024 3.300 4.100 3.300 3.810 473,482 +0.14(+3.81%)
Nov 05, 2024 3.430 3.770 3.395 3.670 219,002 +0.23(+6.69%)
Nov 04, 2024 3.150 3.790 3.120 3.440 559,205 +0.33(+10.61%)
Nov 01, 2024 3.040 3.320 2.950 3.110 617,234 +0.14(+4.71%)
Oct 31, 2024 3.220 3.220 2.910 2.970 190,774 -0.25(-7.76%)
Oct 30, 2024 3.300 3.430 3.105 3.220 196,499 -0.20(-5.85%)
Oct 29, 2024 3.800 4.000 3.200 3.420 1,658,761 -0.26(-7.07%)
Oct 28, 2024 3.260 3.950 3.240 3.680 1,477,722 +0.52(+16.46%)
Oct 25, 2024 3.130 3.840 3.030 3.160 1,272,244 +0.13(+4.29%)
Oct 24, 2024 3.450 3.668 2.900 3.030 1,223,327 -0.24(-7.34%)
Oct 23, 2024 2.750 4.200 2.710 3.270 1,428,724 +0.56(+20.66%)
Oct 22, 2024 2.950 2.980 2.710 2.710 119,745 -0.28(-9.36%)
Oct 21, 2024 2.890 3.112 2.860 2.990 143,735 -0.07(-2.29%)
Oct 18, 2024 3.040 3.250 2.800 3.060 249,326 -0.13(-4.08%)
Oct 17, 2024 3.470 4.250 3.000 3.190 5,182,807 +0.36(+12.72%)
Oct 16, 2024 3.030 3.110 2.660 2.830 453,197 -0.52(-15.52%)
Oct 15, 2024 6.190 6.610 2.920 3.350 12,686,004 -0.63(-15.83%)
Oct 14, 2024 3.650 4.000 3.300 3.980 1,210,939 +0.27(+7.28%)
Oct 11, 2024 3.790 4.000 3.540 3.710 19,371 +0.10(+2.77%)
Oct 10, 2024 3.800 3.972 3.580 3.610 17,955 -0.19(-5.00%)
Oct 09, 2024 4.040 4.040 3.720 3.800 38,100 -0.26(-6.40%)
Oct 08, 2024 4.430 4.690 3.800 4.060 38,608 -0.62(-13.21%)
Oct 07, 2024 5.560 5.560 4.676 4.678 17,509 -0.58(-11.06%)
Oct 04, 2024 5.260 5.600 5.120 5.260 12,552 -0.34(-6.10%)
Oct 03, 2024 6.100 6.200 5.500 5.602 6,712 -0.30(-5.05%)
Oct 02, 2024 5.780 6.178 5.652 5.900 10,558 +0.24(+4.24%)
Oct 01, 2024 5.596 5.982 5.440 5.660 8,739 -0.72(-11.29%)
Sep 30, 2024 6.400 6.894 5.884 6.380 24,825 +0.56(+9.62%)
Sep 27, 2024 5.640 5.900 5.400 5.820 38,052 +0.30(+5.51%)
Sep 26, 2024 5.206 5.780 5.204 5.516 3,729 +0.31(+5.91%)
Sep 25, 2024 5.046 5.400 5.046 5.208 2,767 +0.19(+3.75%)
Sep 24, 2024 5.040 5.580 5.008 5.020 5,451 -0.24(-4.56%)
Sep 23, 2024 5.300 5.422 5.000 5.260 6,828 +0.22(+4.37%)
Sep 20, 2024 5.520 5.800 4.814 5.040 26,879 -0.36(-6.70%)
Sep 19, 2024 4.880 6.400 4.772 5.402 70,743 +0.40(+8.00%)
Sep 18, 2024 5.000 5.180 5.000 5.002 2,455 +0.10(+2.08%)
Sep 17, 2024 5.000 5.224 4.900 4.900 2,823 -0.16(-3.20%)
Sep 16, 2024 5.160 5.328 4.950 5.062 4,290 +0.06(+1.20%)
Sep 13, 2024 5.144 5.240 4.900 5.002 4,012 +0.10(+2.08%)
Sep 12, 2024 5.380 5.380 4.900 4.900 2,102 -0.10(-2.00%)
Sep 11, 2024 5.120 5.498 4.860 5.000 1,647 -0.02(-0.44%)
Sep 10, 2024 5.004 5.344 4.908 5.022 3,401 -0.41(-7.51%)
Sep 09, 2024 5.596 5.598 5.260 5.430 2,237 +0.15(+2.84%)
Sep 06, 2024 5.360 5.656 5.100 5.280 6,394 -0.16(-2.91%)
Sep 05, 2024 5.300 5.698 5.202 5.438 7,422 +0.21(+3.98%)
Sep 04, 2024 5.142 5.360 5.140 5.230 4,749 -0.09(-1.65%)
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.