Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.79 +31.00 (+0.60%) Dow
38,740.25 +64.57 (+0.17%) Nasdaq
16,269.66 +113.33 (+0.70%) Bitcoin USD
63,509.76 -815.39 (-1.27%) CMC Crypto 200
1,367.80 +55.18 (+4.21%)
Safe & Green Holdings Corp. (SGBX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.2700 | 5.0000 | 3.8500 | 4.9300 | 4.9300 | 2,246,369 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 2.8000 | 3.9500 | 2.5800 | 2.9300 | 2.9300 | 16,446,600 |
| 02 May 2024 | 1:20 Stock split | |||||
| 01 May 2024 | 2.2200 | 2.3800 | 2.0200 | 2.2000 | 2.2000 | 94,175 |
| 30 Apr 2024 | 2.5400 | 2.6000 | 2.1800 | 2.3000 | 2.3000 | 123,700 |
| 29 Apr 2024 | 2.8000 | 2.9400 | 2.5000 | 2.8200 | 2.8200 | 94,590 |
| 26 Apr 2024 | 3.9400 | 3.9400 | 2.7000 | 2.9400 | 2.9400 | 419,520 |
| 25 Apr 2024 | 3.8000 | 6.3200 | 3.8000 | 4.3800 | 4.3800 | 6,845,415 |
| 24 Apr 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8800 | 2.8800 | 7,955 |
| 23 Apr 2024 | 3.2400 | 3.2600 | 2.8800 | 2.9400 | 2.9400 | 23,850 |
| 22 Apr 2024 | 3.1800 | 3.1800 | 2.8800 | 3.0200 | 3.0200 | 7,730 |
| 19 Apr 2024 | 3.1800 | 3.2000 | 3.0200 | 3.1000 | 3.1000 | 6,805 |
| 18 Apr 2024 | 3.0600 | 3.3800 | 2.8200 | 3.0800 | 3.0800 | 7,755 |
| 17 Apr 2024 | 3.4000 | 3.4600 | 3.0400 | 3.1400 | 3.1400 | 16,215 |
| 16 Apr 2024 | 3.5200 | 3.5600 | 3.2000 | 3.5000 | 3.5000 | 4,085 |
| 15 Apr 2024 | 3.4800 | 3.4800 | 3.2200 | 3.4000 | 3.4000 | 9,800 |
| 12 Apr 2024 | 3.5200 | 3.5200 | 3.1600 | 3.2400 | 3.2400 | 5,135 |
| 11 Apr 2024 | 3.5800 | 3.6000 | 3.2200 | 3.4000 | 3.4000 | 7,710 |
| 10 Apr 2024 | 3.6000 | 3.6000 | 3.2800 | 3.3600 | 3.3600 | 4,105 |
| 09 Apr 2024 | 3.4600 | 3.4800 | 3.3000 | 3.3600 | 3.3600 | 3,680 |
| 08 Apr 2024 | 3.5600 | 3.6000 | 3.3400 | 3.4000 | 3.4000 | 4,585 |
| 05 Apr 2024 | 3.4600 | 3.5000 | 3.3400 | 3.4600 | 3.4600 | 3,495 |
| 04 Apr 2024 | 3.3800 | 3.5000 | 3.2800 | 3.4600 | 3.4600 | 3,935 |
| 03 Apr 2024 | 3.7000 | 3.7000 | 3.2000 | 3.4800 | 3.4800 | 16,275 |
| 02 Apr 2024 | 3.7200 | 3.9200 | 3.2400 | 3.5800 | 3.5800 | 15,770 |
| 01 Apr 2024 | 4.0000 | 4.2000 | 3.7600 | 3.8600 | 3.8600 | 5,505 |
| 28 Mar 2024 | 4.1200 | 4.2000 | 3.9200 | 4.0000 | 4.0000 | 7,375 |
| 27 Mar 2024 | 4.2800 | 4.3600 | 3.6400 | 4.0000 | 4.0000 | 17,950 |
| 26 Mar 2024 | 4.1200 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 16,640 |
| 25 Mar 2024 | 4.4800 | 4.4800 | 4.1000 | 4.1600 | 4.1600 | 6,345 |
| 22 Mar 2024 | 4.3200 | 4.4400 | 4.1200 | 4.2800 | 4.2800 | 4,085 |
| 21 Mar 2024 | 4.5200 | 4.5200 | 4.0400 | 4.2200 | 4.2200 | 28,790 |
| 20 Mar 2024 | 4.2000 | 4.4200 | 4.0800 | 4.3600 | 4.3600 | 20,390 |
| 19 Mar 2024 | 4.4000 | 4.6000 | 4.2000 | 4.2400 | 4.2400 | 12,210 |
| 18 Mar 2024 | 4.6400 | 4.6400 | 4.3000 | 4.5000 | 4.5000 | 8,060 |
| 15 Mar 2024 | 4.4000 | 5.0000 | 4.2600 | 4.5000 | 4.5000 | 15,960 |
| 14 Mar 2024 | 4.6200 | 4.8000 | 4.0200 | 4.4000 | 4.4000 | 26,570 |
| 13 Mar 2024 | 5.2800 | 5.2800 | 4.3200 | 4.6200 | 4.6200 | 30,055 |
| 12 Mar 2024 | 4.9400 | 5.8000 | 4.6000 | 5.5600 | 5.5600 | 35,660 |
| 11 Mar 2024 | 5.3600 | 6.1600 | 5.0800 | 5.1800 | 5.1800 | 104,290 |
| 08 Mar 2024 | 6.3800 | 9.8000 | 5.6000 | 5.6400 | 5.6400 | 1,593,820 |
| 07 Mar 2024 | 5.2000 | 5.4000 | 5.1200 | 5.2000 | 5.2000 | 2,965 |
| 06 Mar 2024 | 5.5200 | 5.5200 | 5.0400 | 5.1200 | 5.1200 | 4,655 |
| 05 Mar 2024 | 5.8600 | 6.0800 | 5.2600 | 5.2600 | 5.2600 | 4,590 |
| 04 Mar 2024 | 5.6200 | 6.2000 | 5.6000 | 5.6000 | 5.6000 | 12,685 |
| 01 Mar 2024 | 5.8600 | 6.5400 | 5.6200 | 5.6400 | 5.6400 | 7,385 |
| 29 Feb 2024 | 6.0400 | 6.5600 | 5.7000 | 5.8200 | 5.8200 | 6,430 |
| 28 Feb 2024 | 6.9800 | 6.9800 | 6.0400 | 6.2000 | 6.2000 | 3,780 |
| 27 Feb 2024 | 6.6200 | 7.0000 | 6.2200 | 6.3000 | 6.3000 | 5,905 |
| 26 Feb 2024 | 6.5000 | 8.0000 | 6.2000 | 6.8200 | 6.8200 | 14,780 |
| 23 Feb 2024 | 5.6400 | 7.0000 | 5.4600 | 7.0000 | 7.0000 | 7,805 |
| 22 Feb 2024 | 5.8200 | 5.9400 | 5.4800 | 5.6400 | 5.6400 | 3,805 |
| 21 Feb 2024 | 5.8000 | 6.0000 | 5.4800 | 5.9400 | 5.9400 | 6,540 |
| 20 Feb 2024 | 6.1400 | 6.4000 | 5.8200 | 6.0000 | 6.0000 | 4,935 |
| 16 Feb 2024 | 6.8000 | 6.8000 | 6.1400 | 6.4000 | 6.4000 | 4,510 |
| 15 Feb 2024 | 6.4200 | 7.0000 | 6.4200 | 6.9000 | 6.9000 | 2,630 |
| 14 Feb 2024 | 6.4600 | 6.8800 | 6.4400 | 6.6200 | 6.6200 | 1,975 |
| 13 Feb 2024 | 6.2000 | 6.9000 | 6.0200 | 6.8000 | 6.8000 | 4,685 |
| 12 Feb 2024 | 6.1000 | 7.0000 | 6.1000 | 6.5000 | 6.5000 | 5,505 |
| 09 Feb 2024 | 5.8000 | 6.3800 | 5.8000 | 6.3400 | 6.3400 | 4,435 |
| 08 Feb 2024 | 6.0000 | 6.7000 | 5.8000 | 5.8000 | 5.8000 | 5,230 |
| 07 Feb 2024 | 6.0400 | 6.6600 | 5.2000 | 6.6600 | 6.6600 | 20,215 |
| 06 Feb 2024 | 6.9400 | 7.1000 | 6.4000 | 6.4400 | 6.4400 | 3,950 |
| 05 Feb 2024 | 7.0000 | 7.6000 | 6.7600 | 7.1600 | 7.1600 | 7,155 |
| 02 Feb 2024 | 7.7800 | 7.9600 | 7.4000 | 7.5200 | 7.5200 | 1,685 |
| 01 Feb 2024 | 7.7000 | 8.5600 | 7.5000 | 7.9000 | 7.9000 | 2,380 |
| 31 Jan 2024 | 7.3000 | 7.7000 | 7.2000 | 7.6000 | 7.6000 | 2,995 |
| 30 Jan 2024 | 7.3000 | 7.5600 | 7.2000 | 7.5600 | 7.5600 | 880 |
| 29 Jan 2024 | 7.8000 | 7.8000 | 7.2000 | 7.5600 | 7.5600 | 6,215 |
| 26 Jan 2024 | 8.3400 | 8.4000 | 7.8000 | 8.0000 | 8.0000 | 5,305 |
| 25 Jan 2024 | 8.5800 | 8.7800 | 8.0000 | 8.3400 | 8.3400 | 4,340 |
| 24 Jan 2024 | 8.1000 | 9.0000 | 8.0000 | 8.3400 | 8.3400 | 7,755 |
| 23 Jan 2024 | 8.3200 | 8.9200 | 7.8000 | 8.5400 | 8.5400 | 5,325 |
| 22 Jan 2024 | 7.8200 | 9.0000 | 7.7200 | 8.4400 | 8.4400 | 34,560 |
| 19 Jan 2024 | 7.8000 | 8.4000 | 7.6000 | 7.8000 | 7.8000 | 2,480 |
| 18 Jan 2024 | 8.8000 | 9.2000 | 7.8000 | 7.8000 | 7.8000 | 7,460 |
| 17 Jan 2024 | 8.9600 | 9.4000 | 8.1600 | 8.9800 | 8.9800 | 11,785 |
| 16 Jan 2024 | 8.6000 | 9.9000 | 8.0000 | 9.8000 | 9.8000 | 56,475 |
| 12 Jan 2024 | 9.2000 | 9.3000 | 8.6400 | 9.1000 | 9.1000 | 7,230 |
| 11 Jan 2024 | 9.6000 | 10.4000 | 8.6000 | 9.4800 | 9.4800 | 55,170 |
| 10 Jan 2024 | 8.8000 | 9.1000 | 8.6000 | 8.8000 | 8.8000 | 1,800 |
| 09 Jan 2024 | 9.5800 | 9.5800 | 8.8000 | 9.0000 | 9.0000 | 2,545 |
| 08 Jan 2024 | 8.5800 | 9.2000 | 8.5800 | 9.2000 | 9.2000 | 3,600 |
| 05 Jan 2024 | 9.6000 | 9.6000 | 8.8000 | 8.8400 | 8.8400 | 48,270 |
| 04 Jan 2024 | 8.9800 | 9.4000 | 8.9800 | 9.2400 | 9.2400 | 2,110 |
| 03 Jan 2024 | 9.2000 | 9.4000 | 8.8200 | 9.3800 | 9.3800 | 3,540 |
| 02 Jan 2024 | 9.4000 | 10.0000 | 9.0000 | 9.4200 | 9.4200 | 3,520 |
| 29 Dec 2023 | 10.2000 | 10.2000 | 9.0200 | 9.4200 | 9.4200 | 4,515 |
| 28 Dec 2023 | 9.4400 | 10.0000 | 8.9800 | 9.7000 | 9.7000 | 6,795 |
| 27 Dec 2023 | 9.3800 | 9.4000 | 8.8000 | 9.0000 | 9.0000 | 6,100 |
| 26 Dec 2023 | 9.3600 | 9.6000 | 8.6200 | 9.1800 | 9.1800 | 9,310 |
| 22 Dec 2023 | 8.7000 | 9.4000 | 8.7000 | 9.3600 | 9.3600 | 4,255 |
| 21 Dec 2023 | 9.8200 | 9.8200 | 8.8400 | 8.8400 | 8.8400 | 4,210 |
| 20 Dec 2023 | 9.6200 | 9.6200 | 8.8400 | 9.4000 | 9.4000 | 4,595 |
| 19 Dec 2023 | 10.7400 | 10.8400 | 9.1200 | 9.1200 | 9.1200 | 20,135 |
| 18 Dec 2023 | 10.4000 | 11.4000 | 10.4000 | 11.0000 | 11.0000 | 36,985 |
| 15 Dec 2023 | 10.7000 | 10.7400 | 10.0000 | 10.2600 | 10.2600 | 5,425 |
| 14 Dec 2023 | 9.8000 | 10.6000 | 9.2800 | 10.6000 | 10.6000 | 14,580 |
| 13 Dec 2023 | 9.4200 | 9.9800 | 9.1200 | 9.6000 | 9.6000 | 2,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.