Safe & Green Holdings Corp. - Common Stock (SGBX)
2.1800
-0.1900 (-8.02%)
NASDAQ · Last Trade: Dec 24th, 3:05 AM EST
Historical Prices For Safe & Green Holdings Corp. - Common Stock (SGBX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/23/2025 | 2.30 | 2.32 | 2.04 | 2.18 | 1,151,814 | 2.18 |
| 12/22/2025 | 2.45 | 2.51 | 2.29 | 2.37 | 866,336 | 2.37 |
| 12/19/2025 | 2.71 | 2.74 | 2.36 | 2.39 | 6,958,257 | 2.39 |
| 12/18/2025 | 2.59 | 2.73 | 2.38 | 2.41 | 919,122 | 2.41 |
| 12/17/2025 | 2.88 | 3.03 | 2.57 | 2.66 | 489,533 | 2.66 |
| 12/16/2025 | 3.02 | 3.07 | 2.68 | 2.80 | 803,669 | 2.80 |
| 12/15/2025 | 3.51 | 3.55 | 2.97 | 3.08 | 1,103,179 | 3.08 |
| 12/12/2025 | 3.77 | 3.84 | 3.45 | 3.51 | 672,401 | 3.51 |
| 12/11/2025 | 3.65 | 3.89 | 3.30 | 3.87 | 1,329,756 | 3.87 |
| 12/10/2025 | 3.85 | 4.05 | 3.62 | 3.66 | 1,359,651 | 3.66 |
| 12/09/2025 | 3.80 | 3.96 | 3.52 | 3.90 | 1,603,402 | 3.90 |
| 12/08/2025 | 4.05 | 4.50 | 3.71 | 3.77 | 3,001,858 | 3.77 |
| 12/05/2025 | 4.01 | 4.03 | 3.43 | 3.81 | 2,293,621 | 3.81 |
| 12/04/2025 | 3.30 | 4.29 | 3.30 | 4.06 | 8,790,835 | 4.06 |
| 12/03/2025 | 3.03 | 3.30 | 2.91 | 3.25 | 1,115,732 | 3.25 |
| 12/02/2025 | 3.18 | 3.25 | 2.95 | 3.03 | 1,691,546 | 3.03 |
| 12/01/2025 | 3.50 | 3.59 | 3.17 | 3.27 | 2,351,425 | 3.27 |
| 11/28/2025 | 3.70 | 3.75 | 3.04 | 3.26 | 3,179,825 | 3.26 |
| 11/26/2025 | 3.07 | 4.04 | 3.06 | 3.90 | 5,858,584 | 3.90 |
| 11/25/2025 | 2.99 | 3.50 | 2.72 | 3.19 | 4,224,965 | 3.19 |
| 11/24/2025 | 3.89 | 3.89 | 2.75 | 3.06 | 5,621,923 | 3.06 |
| 11/21/2025 | 4.03 | 4.89 | 3.25 | 3.73 | 23,005,001 | 3.73 |
| 11/20/2025 | 6.86 | 9.34 | 3.51 | 3.82 | 88,264,045 | 3.82 |
| 11/19/2025 | 4.15 | 7.17 | 3.90 | 6.07 | 115,410,582 | 6.07 |
| 11/18/2025 | 3.22 | 3.88 | 2.91 | 3.41 | 12,448,694 | 3.41 |
| 11/17/2025 | 2.39 | 3.66 | 2.25 | 3.22 | 20,556,486 | 3.22 |
| 11/14/2025 | 2.88 | 2.96 | 2.12 | 2.15 | 3,654,450 | 2.15 |
| 11/13/2025 | 3.26 | 3.98 | 2.74 | 3.16 | 71,010,157 | 3.16 |
| 11/12/2025 | 1.88 | 2.44 | 1.88 | 2.39 | 1,644,984 | 2.39 |
| 11/11/2025 | 1.90 | 1.97 | 1.88 | 1.89 | 130,829 | 1.89 |
| 11/10/2025 | 2.01 | 2.09 | 1.88 | 1.94 | 280,141 | 1.94 |
| 11/07/2025 | 2.06 | 2.07 | 1.97 | 2.03 | 245,353 | 2.03 |
| 11/06/2025 | 2.14 | 2.17 | 1.81 | 2.15 | 627,736 | 2.15 |
| 11/05/2025 | 2.18 | 2.23 | 2.13 | 2.18 | 251,300 | 2.18 |
| 11/04/2025 | 2.20 | 2.26 | 2.18 | 2.21 | 434,427 | 2.21 |
| 11/03/2025 | 2.26 | 2.39 | 2.17 | 2.33 | 723,788 | 2.33 |
| 10/31/2025 | 2.30 | 2.39 | 2.26 | 2.32 | 232,206 | 2.32 |
| 10/30/2025 | 2.25 | 2.38 | 2.14 | 2.29 | 594,106 | 2.29 |
| 10/29/2025 | 2.50 | 2.58 | 2.36 | 2.47 | 1,036,994 | 2.47 |
| 10/28/2025 | 2.49 | 2.60 | 2.44 | 2.50 | 683,402 | 2.50 |
| 10/27/2025 | 2.50 | 2.57 | 2.40 | 2.42 | 879,727 | 2.42 |
| 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 | 74,801,468 | 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 |