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 )

5.082 +0.012 (+0.23%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 20, 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 (%)
Sep 30, 2020 0.8814 0.8955 0.8017 0.8486 2,574,061 -0.06(-6.70%)
Sep 29, 2020 0.9845 1.003 0.8720 0.9095 3,303,061 -0.11(-11.01%)
Sep 28, 2020 0.9845 1.097 0.9423 1.022 5,605,468 +0.00(+0.46%)
Sep 25, 2020 1.397 1.547 0.9611 1.017 115,634,832 +0.30(+42.76%)
Sep 24, 2020 0.8345 0.8345 0.7079 0.7126 1,299,082 -0.14(-16.02%)
Sep 23, 2020 0.8439 0.8626 0.8223 0.8486 334,232 +0.00(+0.56%)
Sep 22, 2020 0.8345 0.8673 0.8298 0.8439 377,509 -0.01(-1.64%)
Sep 21, 2020 0.8767 0.8837 0.8251 0.8579 587,231 -0.04(-4.19%)
Sep 18, 2020 0.8814 0.8955 0.8533 0.8955 333,387 +0.01(+1.60%)
Sep 17, 2020 0.8439 0.9048 0.8345 0.8814 561,424 +0.03(+3.30%)
Sep 16, 2020 0.8579 0.8720 0.8298 0.8533 287,622 +0.01(+1.68%)
Sep 15, 2020 0.8626 0.8673 0.8251 0.8392 410,711 -0.03(-3.24%)
Sep 14, 2020 0.8908 0.9189 0.8345 0.8673 1,069,424 -0.02(-2.12%)
Sep 11, 2020 0.8111 0.9001 0.8064 0.8861 940,226 +0.07(+8.00%)
Sep 10, 2020 0.8439 0.8439 0.8017 0.8204 398,361 -0.01(-1.69%)
Sep 09, 2020 0.8626 0.8626 0.7970 0.8345 1,470,428 -0.01(-1.11%)
Sep 08, 2020 0.8017 0.8861 0.7829 0.8439 1,189,036 +0.01(+1.12%)
Sep 04, 2020 0.8298 0.8439 0.7876 0.8345 596,813 -0.00(-0.56%)
Sep 03, 2020 0.9001 0.9001 0.8204 0.8392 1,900,270 -0.08(-9.14%)
Sep 02, 2020 0.9611 0.9658 0.8814 0.9236 1,509,528 -0.06(-6.19%)
Sep 01, 2020 1.008 1.017 0.9001 0.9845 3,635,163 +0.01(+1.45%)
Aug 31, 2020 1.027 1.027 0.9658 0.9705 618,830 -0.05(-5.05%)
Aug 28, 2020 0.9939 1.022 0.9939 1.022 489,523 +0.00(+0.00%)
Aug 27, 2020 1.064 1.064 0.9798 1.022 1,492,325 -0.02(-2.24%)
Aug 26, 2020 1.008 1.074 0.9752 1.045 1,959,004 +0.01(+1.36%)
Aug 25, 2020 0.9892 1.041 0.9658 1.031 736,309 +0.02(+2.33%)
Aug 24, 2020 1.022 1.139 0.9564 1.008 3,200,850 -0.01(-1.38%)
Aug 21, 2020 1.031 1.041 0.9962 1.022 1,343,576 -0.03(-2.68%)
Aug 20, 2020 1.069 1.069 1.022 1.050 682,278 -0.03(-2.61%)
Aug 19, 2020 1.120 1.120 1.069 1.078 596,408 -0.03(-2.95%)
Aug 18, 2020 1.120 1.149 1.060 1.111 2,046,319 -0.01(-1.25%)
Aug 17, 2020 1.149 1.163 1.120 1.125 682,210 -0.04(-3.61%)
Aug 14, 2020 1.130 1.200 1.106 1.167 1,795,559 -0.05(-4.23%)
Aug 13, 2020 1.238 1.256 1.181 1.219 1,566,490 -0.06(-4.41%)
Aug 12, 2020 1.341 1.360 1.214 1.275 3,702,796 -0.08(-5.56%)
Aug 11, 2020 1.406 1.430 1.336 1.350 1,184,307 -0.06(-4.00%)
Aug 10, 2020 1.378 1.430 1.355 1.406 1,226,643 +0.02(+1.69%)
Aug 07, 2020 1.360 1.425 1.327 1.383 2,058,984 +0.01(+0.68%)
Aug 06, 2020 1.383 1.406 1.341 1.374 712,426 -0.00(-0.34%)
Aug 05, 2020 1.435 1.463 1.369 1.378 1,029,349 -0.06(-3.92%)
Aug 04, 2020 1.350 1.496 1.346 1.435 2,777,974 +0.08(+5.52%)
Aug 03, 2020 1.383 1.383 1.322 1.360 1,181,839 -0.02(-1.69%)
Jul 31, 2020 1.341 1.428 1.280 1.383 4,229,099 +0.04(+3.15%)
Jul 30, 2020 1.308 1.341 1.271 1.341 1,006,662 +0.02(+1.78%)
Jul 29, 2020 1.327 1.327 1.285 1.317 1,487,266 -0.01(-1.06%)
Jul 28, 2020 1.331 1.374 1.289 1.331 2,296,046 -0.00(-0.35%)
Jul 27, 2020 1.322 1.392 1.294 1.336 2,080,758 +0.01(+1.06%)
Jul 24, 2020 1.322 1.364 1.266 1.322 2,128,094 +0.02(+1.80%)
Jul 23, 2020 1.397 1.477 1.289 1.299 10,686,626 +0.04(+2.97%)
Jul 22, 2020 1.271 1.294 1.256 1.261 795,645 -0.03(-2.18%)
Jul 21, 2020 1.294 1.303 1.256 1.289 1,022,570 -0.01(-1.08%)
Jul 20, 2020 1.308 1.313 1.266 1.303 1,055,771 -0.03(-2.11%)
Jul 17, 2020 1.346 1.384 1.306 1.331 2,055,358 -0.03(-2.07%)
Jul 16, 2020 1.313 1.374 1.280 1.360 2,277,771 +0.06(+4.69%)
Jul 15, 2020 1.228 1.327 1.200 1.299 3,020,161 +0.06(+4.92%)
Jul 14, 2020 1.210 1.247 1.158 1.238 1,564,412 +0.01(+0.76%)
Jul 13, 2020 1.271 1.278 1.214 1.228 2,073,719 -0.05(-4.03%)
Jul 10, 2020 1.285 1.294 1.252 1.280 973,074 -0.02(-1.80%)
Jul 09, 2020 1.289 1.308 1.252 1.303 1,230,839 +0.02(+1.83%)
Jul 08, 2020 1.252 1.331 1.242 1.280 4,566,753 +0.03(+2.25%)
Jul 07, 2020 1.299 1.299 1.242 1.252 1,458,302 -0.05(-3.96%)
Jul 06, 2020 1.346 1.355 1.233 1.303 5,766,491 +0.04(+3.35%)
Jul 02, 2020 1.247 1.313 1.233 1.261 1,110,439 +0.00(+0.00%)
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.