Singapore markets close in 1 hour 58 minutes

SG Blocks, Inc. (SGBX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7000-0.0400 (-1.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sep 20213.78003.84003.51003.70003.700082,300
15 Sep 20213.89003.99003.72003.74003.740083,100
14 Sep 20214.17004.17003.88003.93803.9380112,100
13 Sep 20214.08004.19103.92004.10004.100091,100
10 Sep 20214.23004.28004.06004.09004.090069,300
09 Sep 20214.15004.22004.01004.18004.180094,400
08 Sep 20214.37004.37004.00004.17004.1700153,900
07 Sep 20214.27004.49004.26004.43004.4300134,800
03 Sep 20214.20004.28004.06004.26004.260069,200
02 Sep 20214.13004.24404.09004.19004.190067,400
01 Sep 20214.11004.23004.03504.16004.160082,600
31 Aug 20213.82004.15003.81004.15004.150089,300
30 Aug 20213.68004.60003.60003.92503.9250511,100
27 Aug 20213.64003.74003.51703.68003.680084,900
26 Aug 20213.62003.80003.47003.60003.600085,900
25 Aug 20213.35003.62903.35003.61003.6100159,100
24 Aug 20213.38003.57403.29003.35003.3500110,100
23 Aug 20213.30003.50003.30003.41003.4100128,000
20 Aug 20213.25003.35003.17003.27003.270071,700
19 Aug 20213.30003.35602.92003.22003.2200223,800
18 Aug 20213.28003.48803.23003.37003.370067,900
17 Aug 20213.46003.54903.20003.34003.3400204,500
16 Aug 20213.40003.56303.40003.46003.460092,000
13 Aug 20213.70003.70403.37003.47003.4700148,300
12 Aug 20213.83003.96003.66003.68003.6800178,100
11 Aug 20213.96004.01003.70003.81003.8100113,700
10 Aug 20213.90004.05003.81003.96003.960081,200
09 Aug 20213.76004.12003.76003.83003.8300100,200
06 Aug 20213.88003.88003.73503.78003.780087,900
05 Aug 20213.71003.90003.71003.89003.8900105,400
04 Aug 20213.83603.90003.57003.75003.7500122,600
03 Aug 20214.10004.19003.71003.85003.8500218,600
02 Aug 20214.25004.27504.07004.09004.090090,400
30 Jul 20214.26004.48004.20004.31004.310043,900
29 Jul 20214.27004.40504.25004.35004.350053,200
28 Jul 20214.18004.57804.18004.32004.3200197,100
27 Jul 20214.37004.37004.07004.19004.190063,000
26 Jul 20214.45004.53704.32304.40004.400047,200
23 Jul 20214.40004.48304.27004.43004.4300157,800
22 Jul 20214.71004.75004.33104.42004.4200249,700
21 Jul 20214.39004.74004.39004.69004.6900100,300
20 Jul 20214.30004.42004.20004.37004.370073,400
19 Jul 20214.31004.39004.15004.29004.290084,200
16 Jul 20214.33004.55004.22004.38004.3800162,500
15 Jul 20214.38004.41404.07504.33504.3350204,100
14 Jul 20214.62004.62004.23004.42004.4200313,300
13 Jul 20214.63004.67004.54004.59004.5900234,500
12 Jul 20214.42004.69704.37004.63004.6300185,400
09 Jul 20214.51004.55004.35004.48004.480095,300
08 Jul 20214.20004.62404.15004.49004.4900147,900
07 Jul 20215.10005.10004.16004.35004.3500428,200
06 Jul 20215.25005.28004.85005.00005.0000234,600
02 Jul 20215.41005.43505.25905.31005.3100132,500
01 Jul 20215.47005.58005.23005.48005.4800198,700
30 Jun 20215.31005.63005.17705.50005.5000645,500
29 Jun 20215.09005.25004.85005.20005.2000224,100
28 Jun 20215.13005.59204.92005.03005.03001,043,000
25 Jun 20215.21005.30005.02005.04005.0400147,800
24 Jun 20215.07005.42005.01005.20005.2000451,800
23 Jun 20214.88005.14004.80305.07005.0700402,600
22 Jun 20214.90004.91004.67004.91004.9100132,300
21 Jun 20214.93004.99004.58804.90004.9000160,700
18 Jun 20214.79004.99004.70904.93004.9300302,900
17 Jun 20214.92004.93004.70004.80004.8000123,500
16 Jun 20214.62004.98604.50104.93004.9300442,700
15 Jun 20214.55004.61004.37004.61004.6100142,600
14 Jun 20214.08004.67004.07004.58004.5800322,200
11 Jun 20214.27004.37504.15004.18004.180092,400
10 Jun 20214.38004.50004.14004.26504.2650374,400
09 Jun 20214.20004.49004.17004.42004.4200293,400
08 Jun 20213.78004.29003.75004.11004.1100517,600
07 Jun 20213.56003.84003.52003.72003.7200392,400
04 Jun 20213.61003.70003.40003.50003.5000170,200
03 Jun 20213.61003.75003.55003.61003.6100268,100
02 Jun 20213.51003.65003.45003.60003.6000319,600
01 Jun 20213.54003.64003.45003.48003.4800132,800
28 May 20213.68003.71003.53003.55003.5500162,100
27 May 20213.69003.74003.61003.68003.6800157,600
26 May 20213.53003.71003.50003.69003.6900173,600
25 May 20213.58003.70003.46003.54003.5400108,600
24 May 20213.75003.79003.55003.60003.6000165,700
21 May 20213.65503.80003.50003.77003.7700571,700
20 May 20213.25003.55003.18503.55003.5500615,700
19 May 20213.02003.13003.00003.09003.0900135,900
18 May 20213.18003.25003.04003.14003.1400266,700
17 May 20213.10003.18003.05003.05003.0500262,800
14 May 20213.02003.18003.00003.07003.0700385,900
13 May 20213.20003.28002.96002.99002.9900311,900
12 May 20213.12003.20003.00303.18003.1800199,400
11 May 20213.05003.14002.94003.14003.1400230,700
10 May 20213.29003.35003.08503.12003.1200347,700
07 May 20213.17003.87003.12503.31003.31002,240,200
06 May 20213.34003.36003.05003.13003.1300245,700
05 May 20213.45003.65003.32003.36003.3600213,100
04 May 20213.43003.54103.35003.46003.4600160,300
03 May 20213.69003.71503.46003.50003.5000152,600
30 Apr 20213.71003.80003.62003.68003.6800252,200
29 Apr 20213.93003.94003.68303.79003.7900197,500
28 Apr 20213.70003.99003.64503.87003.8700190,300
27 Apr 20213.70003.88003.63003.72003.7200264,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...