Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,118.94
+40.08(+0.50%)
Bitcoin USD
64,200.98
+454.76(+0.71%)
CMC Crypto 200
1,383.62
-12.91(-0.92%)

Safe & Green Holdings Corp. (SGBX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.2190

+0.0745

(+51.56%)

At close: 04:00PM EDT

0.2000

-0.02

(-8.68%)

Pre-market:

07:14AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.1900	0.3160	0.1900	0.2190	0.2190	136,531,400
24 Apr 2024	0.1490	0.1490	0.1400	0.1440	0.1440	159,100
23 Apr 2024	0.1620	0.1630	0.1440	0.1470	0.1470	477,000
22 Apr 2024	0.1590	0.1590	0.1440	0.1510	0.1510	154,600
19 Apr 2024	0.1590	0.1600	0.1510	0.1550	0.1550	136,100
18 Apr 2024	0.1530	0.1690	0.1410	0.1540	0.1540	155,100
17 Apr 2024	0.1700	0.1730	0.1520	0.1570	0.1570	324,300
16 Apr 2024	0.1760	0.1780	0.1600	0.1750	0.1750	81,700
15 Apr 2024	0.1740	0.1740	0.1610	0.1700	0.1700	196,000
12 Apr 2024	0.1760	0.1760	0.1580	0.1620	0.1620	100,200
11 Apr 2024	0.1790	0.1800	0.1610	0.1700	0.1700	154,200
10 Apr 2024	0.1800	0.1800	0.1640	0.1680	0.1680	82,100
09 Apr 2024	0.1730	0.1740	0.1650	0.1680	0.1680	73,600
08 Apr 2024	0.1780	0.1800	0.1670	0.1700	0.1700	91,700
05 Apr 2024	0.1730	0.1750	0.1670	0.1730	0.1730	69,900
04 Apr 2024	0.1690	0.1750	0.1640	0.1730	0.1730	78,700
03 Apr 2024	0.1850	0.1850	0.1600	0.1740	0.1740	325,500
02 Apr 2024	0.1860	0.1960	0.1620	0.1790	0.1790	315,400
01 Apr 2024	0.2000	0.2100	0.1880	0.1930	0.1930	110,100
28 Mar 2024	0.2060	0.2100	0.1960	0.2000	0.2000	147,500
27 Mar 2024	0.2140	0.2180	0.1820	0.2000	0.2000	359,000
26 Mar 2024	0.2060	0.2200	0.2050	0.2050	0.2050	332,800
25 Mar 2024	0.2240	0.2240	0.2050	0.2080	0.2080	126,900
22 Mar 2024	0.2160	0.2220	0.2060	0.2140	0.2140	81,700
21 Mar 2024	0.2260	0.2260	0.2020	0.2110	0.2110	575,800
20 Mar 2024	0.2100	0.2210	0.2040	0.2180	0.2180	407,800
19 Mar 2024	0.2200	0.2300	0.2100	0.2120	0.2120	244,200
18 Mar 2024	0.2320	0.2320	0.2150	0.2250	0.2250	161,200
15 Mar 2024	0.2200	0.2500	0.2130	0.2250	0.2250	318,500
14 Mar 2024	0.2310	0.2400	0.2010	0.2200	0.2200	531,400
13 Mar 2024	0.2640	0.2640	0.2160	0.2310	0.2310	601,100
12 Mar 2024	0.2470	0.2900	0.2300	0.2780	0.2780	713,200
11 Mar 2024	0.2680	0.3080	0.2540	0.2590	0.2590	2,085,800
08 Mar 2024	0.3190	0.4900	0.2800	0.2820	0.2820	31,827,400
07 Mar 2024	0.2600	0.2700	0.2560	0.2600	0.2600	59,300
06 Mar 2024	0.2760	0.2760	0.2520	0.2560	0.2560	93,100
05 Mar 2024	0.2930	0.3040	0.2630	0.2630	0.2630	91,800
04 Mar 2024	0.2810	0.3100	0.2800	0.2800	0.2800	253,700
01 Mar 2024	0.2930	0.3270	0.2810	0.2820	0.2820	143,500
29 Feb 2024	0.3020	0.3280	0.2850	0.2910	0.2910	128,600
28 Feb 2024	0.3490	0.3490	0.3020	0.3100	0.3100	75,600
27 Feb 2024	0.3310	0.3500	0.3110	0.3150	0.3150	118,100
26 Feb 2024	0.3250	0.4000	0.3100	0.3410	0.3410	295,600
23 Feb 2024	0.2820	0.3500	0.2730	0.3500	0.3500	156,100
22 Feb 2024	0.2910	0.2970	0.2740	0.2820	0.2820	76,100
21 Feb 2024	0.2900	0.3000	0.2740	0.2970	0.2970	130,800
20 Feb 2024	0.3070	0.3200	0.2910	0.3000	0.3000	98,700
16 Feb 2024	0.3400	0.3400	0.3070	0.3200	0.3200	89,400
15 Feb 2024	0.3210	0.3500	0.3210	0.3450	0.3450	52,600
14 Feb 2024	0.3230	0.3440	0.3220	0.3310	0.3310	39,500
13 Feb 2024	0.3100	0.3450	0.3010	0.3400	0.3400	93,700
12 Feb 2024	0.3050	0.3500	0.3050	0.3250	0.3250	110,100
09 Feb 2024	0.2900	0.3190	0.2900	0.3170	0.3170	88,700
08 Feb 2024	0.3000	0.3350	0.2900	0.2900	0.2900	104,600
07 Feb 2024	0.3020	0.3330	0.2600	0.3330	0.3330	404,300
06 Feb 2024	0.3470	0.3550	0.3200	0.3220	0.3220	79,000
05 Feb 2024	0.3500	0.3800	0.3380	0.3580	0.3580	143,100
02 Feb 2024	0.3890	0.3980	0.3700	0.3760	0.3760	30,300
01 Feb 2024	0.3850	0.4280	0.3750	0.3950	0.3950	47,600
31 Jan 2024	0.3650	0.3850	0.3600	0.3800	0.3800	59,900
30 Jan 2024	0.3650	0.3780	0.3600	0.3780	0.3780	17,600
29 Jan 2024	0.3900	0.3900	0.3600	0.3780	0.3780	124,300
26 Jan 2024	0.4170	0.4200	0.3900	0.4000	0.4000	106,100
25 Jan 2024	0.4290	0.4390	0.4000	0.4170	0.4170	86,800
24 Jan 2024	0.4050	0.4500	0.4000	0.4170	0.4170	155,100
23 Jan 2024	0.4160	0.4460	0.3900	0.4270	0.4270	106,500
22 Jan 2024	0.3910	0.4500	0.3860	0.4220	0.4220	691,200
19 Jan 2024	0.3900	0.4200	0.3800	0.3900	0.3900	49,600
18 Jan 2024	0.4400	0.4600	0.3900	0.3900	0.3900	149,200
17 Jan 2024	0.4480	0.4700	0.4080	0.4490	0.4490	235,700
16 Jan 2024	0.4300	0.4950	0.4000	0.4900	0.4900	1,129,500
12 Jan 2024	0.4600	0.4650	0.4320	0.4550	0.4550	142,300
11 Jan 2024	0.4800	0.5200	0.4300	0.4740	0.4740	1,103,400
10 Jan 2024	0.4400	0.4550	0.4300	0.4400	0.4400	36,000
09 Jan 2024	0.4790	0.4790	0.4400	0.4500	0.4500	50,900
08 Jan 2024	0.4290	0.4600	0.4290	0.4600	0.4600	72,000
05 Jan 2024	0.4800	0.4800	0.4400	0.4420	0.4420	964,800
04 Jan 2024	0.4490	0.4700	0.4490	0.4620	0.4620	42,200
03 Jan 2024	0.4600	0.4700	0.4410	0.4690	0.4690	70,800
02 Jan 2024	0.4700	0.5000	0.4500	0.4710	0.4710	70,400
29 Dec 2023	0.5100	0.5100	0.4510	0.4710	0.4710	90,300
28 Dec 2023	0.4720	0.5000	0.4490	0.4850	0.4850	135,900
27 Dec 2023	0.4690	0.4700	0.4400	0.4500	0.4500	122,000
26 Dec 2023	0.4680	0.4800	0.4310	0.4590	0.4590	186,200
22 Dec 2023	0.4350	0.4700	0.4350	0.4680	0.4680	85,100
21 Dec 2023	0.4910	0.4910	0.4420	0.4420	0.4420	84,200
20 Dec 2023	0.4810	0.4810	0.4420	0.4700	0.4700	91,900
19 Dec 2023	0.5370	0.5420	0.4560	0.4560	0.4560	402,700
18 Dec 2023	0.5200	0.5700	0.5200	0.5500	0.5500	739,700
15 Dec 2023	0.5350	0.5370	0.5000	0.5130	0.5130	105,900
14 Dec 2023	0.4900	0.5300	0.4640	0.5300	0.5300	291,600
13 Dec 2023	0.4710	0.4990	0.4560	0.4800	0.4800	53,700
12 Dec 2023	0.4740	0.5170	0.4300	0.4790	0.4790	216,800
11 Dec 2023	0.4600	0.4950	0.4500	0.4600	0.4600	142,500
08 Dec 2023	0.4700	0.5020	0.4510	0.4720	0.4720	2,100,800
07 Dec 2023	0.4900	0.5230	0.4600	0.4800	0.4800	198,300
06 Dec 2023	0.4600	0.5000	0.4560	0.4620	0.4620	140,200
05 Dec 2023	0.5500	0.5500	0.4900	0.5010	0.5010	103,300
04 Dec 2023	0.5680	0.7200	0.5400	0.5460	0.5460	455,900
01 Dec 2023	0.5400	0.5830	0.5210	0.5800	0.5800	199,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,118.94+40.08(+0.50%)

Bitcoin USD64,200.98+454.76(+0.71%)

CMC Crypto 2001,383.62-12.91(-0.92%)

Safe & Green Holdings Corp. (SGBX)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,118.94
+40.08(+0.50%)

Bitcoin USD
64,200.98
+454.76(+0.71%)

CMC Crypto 200
1,383.62
-12.91(-0.92%)