Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe & Green Holdings Corp (NQ: SGBX )

2.800 -0.100 (-3.45%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 13, 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 (%)
Dec 29, 2017 56.07 56.07 56.07 0 +2.25(+4.18%)
Dec 28, 2017 50.16 53.91 50.16 53.82 1,399 +3.19(+6.30%)
Dec 27, 2017 53.49 53.63 49.10 50.63 1,969 -3.84(-7.06%)
Dec 26, 2017 55.32 55.70 54.38 54.48 931 -1.31(-2.35%)
Dec 22, 2017 56.73 57.10 55.32 55.79 1,466 -0.94(-1.65%)
Dec 21, 2017 56.82 58.51 54.66 56.73 1,489 +0.84(+1.51%)
Dec 20, 2017 53.91 56.26 53.91 55.88 3,496 +1.78(+3.29%)
Dec 19, 2017 53.91 56.26 51.57 54.10 6,132 +0.09(+0.17%)
Dec 18, 2017 50.54 56.26 50.54 54.01 4,941 +2.91(+5.69%)
Dec 15, 2017 49.79 51.10 48.29 51.10 5,531 -0.47(-0.91%)
Dec 14, 2017 45.01 51.57 44.59 51.57 10,359 +6.51(+14.45%)
Dec 13, 2017 47.35 49.60 44.82 45.06 4,493 -2.39(-5.03%)
Dec 12, 2017 46.98 47.54 46.79 47.44 9,711 +0.66(+1.40%)
Dec 11, 2017 47.81 47.82 46.79 46.79 1,513 -1.13(-2.35%)
Dec 08, 2017 49.04 49.23 47.80 47.91 1,377 -1.13(-2.29%)
Dec 07, 2017 48.95 50.05 48.95 49.04 74 +0.00(+0.00%)
Dec 06, 2017 48.95 49.90 48.95 49.04 414 +0.38(+0.77%)
Dec 05, 2017 48.48 48.66 47.73 48.66 607 +0.09(+0.19%)
Dec 04, 2017 47.26 48.76 47.26 48.57 678 +1.41(+2.98%)
Dec 01, 2017 46.66 47.78 46.41 47.16 979 -0.56(-1.18%)
Nov 30, 2017 47.35 48.38 46.88 47.73 1,213 +2.06(+4.52%)
Nov 29, 2017 47.44 47.44 45.27 45.66 861 -2.25(-4.70%)
Nov 28, 2017 47.82 48.63 45.66 47.91 1,185 +0.00(+0.00%)
Nov 27, 2017 49.23 49.23 47.91 47.91 664 -1.69(-3.40%)
Nov 24, 2017 50.07 50.07 48.95 49.60 249 +0.47(+0.95%)
Nov 22, 2017 50.63 51.18 49.04 49.13 1,749 -1.03(-2.06%)
Nov 21, 2017 47.44 51.57 46.88 50.16 3,014 +2.53(+5.32%)
Nov 20, 2017 49.10 49.98 47.63 47.63 1,492 -1.31(-2.68%)
Nov 17, 2017 48.95 50.18 48.85 48.95 458 +0.09(+0.19%)
Nov 16, 2017 48.90 49.79 48.85 48.85 1,062 -0.09(-0.19%)
Nov 15, 2017 48.86 51.93 48.85 48.95 2,974 -1.41(-2.79%)
Nov 14, 2017 49.23 50.63 48.85 50.35 3,385 -0.66(-1.29%)
Nov 13, 2017 52.13 52.13 49.32 51.01 1,512 -1.50(-2.86%)
Nov 10, 2017 51.85 52.51 48.85 52.51 564 +0.19(+0.36%)
Nov 09, 2017 51.10 52.51 48.82 52.32 1,341 -0.19(-0.36%)
Nov 08, 2017 52.13 52.88 51.10 52.51 1,097 +0.00(+0.00%)
Nov 07, 2017 52.51 52.88 51.10 52.51 799 +0.00(+0.00%)
Nov 06, 2017 52.32 53.16 50.26 52.51 2,144 -0.19(-0.36%)
Nov 03, 2017 52.23 53.16 49.88 52.70 6,109 +0.47(+0.90%)
Nov 02, 2017 48.76 52.23 48.76 52.23 3,368 +2.91(+5.89%)
Nov 01, 2017 52.51 52.98 47.91 49.32 5,030 -3.28(-6.24%)
Oct 31, 2017 54.46 54.83 52.51 52.60 2,543 -1.97(-3.61%)
Oct 30, 2017 55.32 55.70 53.91 54.57 1,201 -1.41(-2.51%)
Oct 27, 2017 55.60 57.29 55.04 55.98 2,723 -0.28(-0.50%)
Oct 26, 2017 57.01 57.10 54.02 56.26 4,420 -0.25(-0.45%)
Oct 25, 2017 59.45 61.36 55.70 56.51 6,916 -3.22(-5.38%)
Oct 24, 2017 57.20 65.62 56.26 59.73 8,503 +3.47(+6.17%)
Oct 23, 2017 56.35 60.75 55.79 56.26 9,589 +0.63(+1.13%)
Oct 20, 2017 56.16 56.16 55.23 55.63 655 +0.40(+0.73%)
Oct 19, 2017 57.95 58.73 53.97 55.23 4,459 -2.72(-4.69%)
Oct 18, 2017 53.41 60.01 52.51 57.95 19,511 +4.97(+9.38%)
Oct 17, 2017 53.45 53.45 49.79 52.98 1,952 +2.06(+4.05%)
Oct 16, 2017 51.29 53.45 49.23 50.91 5,553 +0.84(+1.69%)
Oct 13, 2017 50.63 50.63 49.04 50.07 1,555 -0.38(-0.74%)
Oct 12, 2017 47.91 51.89 47.91 50.45 1,304 +2.06(+4.26%)
Oct 11, 2017 50.54 50.63 48.20 48.38 935 -2.25(-4.44%)
Oct 10, 2017 53.45 56.16 50.36 50.63 5,810 -0.38(-0.74%)
Oct 09, 2017 49.56 52.79 47.82 51.01 4,664 +0.38(+0.74%)
Oct 06, 2017 51.57 52.41 49.79 50.63 2,645 -1.88(-3.57%)
Oct 05, 2017 52.51 58.23 51.57 52.51 16,355 +0.00(+0.00%)
Oct 04, 2017 50.63 55.32 50.46 52.51 18,456 +3.00(+6.06%)
Oct 03, 2017 43.13 51.38 43.13 49.51 28,628 +9.19(+22.79%)
Oct 02, 2017 40.32 40.79 39.38 40.32 1,823 +0.19(+0.47%)
Sep 29, 2017 40.88 41.75 40.13 40.13 699 -0.38(-0.93%)
Sep 28, 2017 40.98 40.98 39.85 40.51 747 -1.59(-3.79%)
Sep 27, 2017 43.79 43.79 40.98 42.10 2,970 -1.03(-2.39%)
Sep 26, 2017 44.08 44.08 43.13 43.13 671 -1.13(-2.54%)
Sep 25, 2017 46.79 46.79 43.13 44.26 5,513 -1.69(-3.67%)
Sep 22, 2017 45.57 45.94 44.44 45.94 1,572 +1.88(+4.26%)
Sep 20, 2017 44.07 44.07 44.07 14 +1.41(+3.30%)
Sep 19, 2017 43.88 44.07 42.66 42.66 3,887 -0.94(-2.15%)
Sep 18, 2017 42.10 45.94 40.88 43.60 3,783 +1.50(+3.56%)
Sep 15, 2017 44.84 46.41 42.10 42.10 2,314 -4.22(-9.11%)
Sep 14, 2017 46.23 46.79 45.76 46.32 2,548 -0.28(-0.60%)
Sep 13, 2017 46.79 46.88 45.47 46.60 2,739 +0.00(+0.00%)
Sep 12, 2017 44.73 47.07 44.62 46.60 6,270 +2.16(+4.85%)
Sep 11, 2017 42.19 47.82 42.19 44.44 6,064 -0.38(-0.84%)
Sep 08, 2017 42.76 46.23 40.32 44.82 4,947 +4.03(+9.89%)
Sep 07, 2017 39.38 44.07 38.72 40.79 7,199 +1.50(+3.82%)
Sep 06, 2017 36.19 39.29 36.19 39.29 1,238 +1.78(+4.75%)
Sep 05, 2017 35.82 38.91 35.63 37.51 1,851 +1.78(+4.99%)
Sep 01, 2017 35.81 35.91 35.63 35.72 755 -0.38(-1.04%)
Aug 31, 2017 36.10 36.10 35.63 36.10 432 +0.00(+0.00%)
Aug 30, 2017 36.08 36.10 35.63 36.10 1,417 +0.00(+0.00%)
Aug 29, 2017 36.01 36.10 35.72 36.10 473 +0.47(+1.32%)
Aug 28, 2017 36.10 36.47 35.16 35.63 4,522 -0.09(-0.26%)
Aug 25, 2017 36.10 36.10 35.63 35.72 614 -0.75(-2.06%)
Aug 24, 2017 36.57 36.85 35.63 36.47 1,033 -0.47(-1.27%)
Aug 23, 2017 36.97 37.21 36.92 36.94 1,166 +0.00(+0.00%)
Aug 22, 2017 36.19 36.94 35.63 36.94 1,076 +0.84(+2.34%)
Aug 21, 2017 36.57 38.26 35.63 36.10 2,425 -0.94(-2.53%)
Aug 18, 2017 37.41 39.38 35.63 37.04 5,224 -0.38(-1.00%)
Aug 17, 2017 38.63 40.60 36.85 37.41 3,381 -1.69(-4.32%)
Aug 16, 2017 41.16 41.16 37.32 39.10 4,158 -2.16(-5.23%)
Aug 15, 2017 41.63 41.63 39.38 41.26 1,565 -0.09(-0.23%)
Aug 14, 2017 38.35 41.63 36.57 41.35 4,396 +3.66(+9.70%)
Aug 11, 2017 37.22 41.07 37.06 37.69 603 -3.38(-8.22%)
Aug 10, 2017 42.10 42.10 35.72 41.07 2,683 -1.13(-2.67%)
Aug 09, 2017 38.39 42.19 38.39 42.19 1,891 +3.28(+8.43%)
Aug 08, 2017 36.57 39.01 36.57 38.91 927 +1.88(+5.06%)
Aug 07, 2017 38.44 40.16 36.98 37.04 5,705 -0.94(-2.47%)
Aug 04, 2017 37.13 38.91 36.14 37.97 4,675 +2.16(+6.02%)
Aug 03, 2017 35.63 36.57 35.63 35.82 3,349 -0.38(-1.04%)
Aug 02, 2017 35.63 36.57 35.63 36.19 1,976 +0.56(+1.58%)
Aug 01, 2017 36.19 37.04 35.63 35.63 6,117 -0.94(-2.56%)
Jul 31, 2017 36.01 36.97 35.16 36.57 2,972 +1.41(+4.00%)
Jul 28, 2017 38.44 40.23 34.69 35.16 6,884 -2.53(-6.72%)
Jul 27, 2017 36.57 38.91 36.01 37.69 4,422 +1.88(+5.24%)
Jul 26, 2017 39.29 39.94 35.63 35.82 5,371 -4.03(-10.12%)
Jul 25, 2017 40.60 41.26 39.19 39.85 2,496 -1.41(-3.41%)
Jul 24, 2017 40.51 43.04 40.47 41.26 8,903 +0.38(+0.92%)
Jul 21, 2017 39.85 40.32 39.85 40.88 4,512 +1.41(+3.56%)
Jul 20, 2017 40.98 40.98 38.07 39.47 10,742 -1.31(-3.22%)
Jul 19, 2017 42.29 43.41 40.60 40.79 7,737 -1.41(-3.33%)
Jul 18, 2017 45.57 45.57 41.73 42.19 11,959 -3.28(-7.22%)
Jul 17, 2017 45.01 45.53 44.02 45.48 2,278 +0.84(+1.89%)
Jul 14, 2017 45.10 45.29 44.54 44.63 1,369 -0.75(-1.65%)
Jul 13, 2017 45.94 45.94 43.13 45.38 10,452 -1.03(-2.22%)
Jul 12, 2017 46.79 47.84 43.88 46.41 6,905 -0.94(-1.98%)
Jul 11, 2017 46.79 47.82 45.48 47.35 6,854 +0.09(+0.20%)
Jul 10, 2017 46.41 54.85 45.01 47.26 126,615 +1.59(+3.49%)
Jul 07, 2017 44.26 47.63 42.66 45.66 28,213 +0.84(+1.88%)
Jul 06, 2017 46.88 47.16 43.23 44.82 20,691 -0.09(-0.21%)
Jul 05, 2017 43.13 45.10 42.29 44.91 5,623 +1.13(+2.57%)
Jul 03, 2017 43.60 43.98 42.38 43.79 4,744 -0.28(-0.64%)
Jun 30, 2017 43.13 44.07 43.13 44.07 7,992 +2.63(+6.33%)
Jun 29, 2017 45.94 48.76 40.32 41.44 69,267 -4.50(-9.80%)
Jun 28, 2017 45.01 46.41 44.54 45.94 4,646 +0.94(+2.08%)
Jun 27, 2017 45.19 45.98 44.63 45.01 3,277 -0.47(-1.03%)
Jun 26, 2017 47.82 47.82 45.19 45.48 15,770 -0.94(-2.02%)
Jun 23, 2017 45.85 47.49 45.10 46.41 8,625 +0.28(+0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.