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 )

4.980 -0.090 (-1.78%)
Streaming Delayed Price Updated: 1:46 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 29, 2023 0.6037 0.6123 0.5011 0.6000 321,508 +0.00(+0.00%)
Sep 28, 2023 0.5300 0.6272 0.4701 0.6000 791,186 +0.15(+33.31%)
Sep 27, 2023 0.4219 0.4551 0.4032 0.4501 500,109 +0.01(+3.23%)
Sep 26, 2023 0.4688 0.4923 0.4219 0.4360 959,427 -0.08(-15.45%)
Sep 25, 2023 0.5438 0.6001 0.5070 0.5157 1,834,085 -0.15(-21.99%)
Sep 22, 2023 0.8345 0.9236 0.6329 0.6610 3,375,474 -0.19(-22.10%)
Sep 21, 2023 0.7736 1.022 0.7548 0.8486 17,625,318 +0.11(+14.56%)
Sep 20, 2023 0.6985 0.7501 0.6853 0.7407 81,314 +0.04(+6.04%)
Sep 19, 2023 0.6657 0.7454 0.6142 0.6985 265,709 +0.05(+7.19%)
Sep 18, 2023 0.7173 0.7173 0.6517 0.6517 20,436 -0.06(-8.55%)
Sep 15, 2023 0.5954 0.7267 0.5767 0.7126 161,662 +0.10(+16.92%)
Sep 14, 2023 0.6068 0.6516 0.6068 0.6095 31,395 -0.01(-1.52%)
Sep 13, 2023 0.6751 0.6751 0.6095 0.6188 57,527 -0.04(-5.71%)
Sep 12, 2023 0.6939 0.6939 0.6517 0.6564 65,745 -0.05(-7.59%)
Sep 11, 2023 0.7501 0.7501 0.6329 0.7103 91,876 -0.03(-4.11%)
Sep 08, 2023 0.7079 0.8148 0.7032 0.7407 519,413 +0.04(+5.33%)
Sep 07, 2023 0.6751 0.7032 0.6423 0.7032 94,675 +0.02(+3.45%)
Sep 06, 2023 0.6423 0.6840 0.6423 0.6798 84,665 +0.02(+2.84%)
Sep 05, 2023 0.6376 0.6610 0.6329 0.6610 35,339 +0.03(+4.44%)
Sep 01, 2023 0.6329 0.6559 0.6282 0.6329 56,567 +0.01(+1.50%)
Aug 31, 2023 0.6095 0.6844 0.6095 0.6235 206,489 +0.02(+3.91%)
Aug 30, 2023 0.5860 0.6095 0.5813 0.6001 33,663 +0.01(+2.40%)
Aug 29, 2023 0.5907 0.6095 0.5721 0.5860 81,760 +0.00(+0.00%)
Aug 28, 2023 0.5907 0.6001 0.5626 0.5860 70,772 +0.00(+0.81%)
Aug 25, 2023 0.5907 0.5907 0.5813 0.5813 15,212 -0.00(-0.80%)
Aug 24, 2023 0.5579 0.6001 0.5410 0.5860 100,018 -0.01(-2.34%)
Aug 23, 2023 0.5860 0.6142 0.5485 0.6001 35,621 +0.02(+4.07%)
Aug 22, 2023 0.6188 0.6282 0.5720 0.5767 53,073 -0.02(-3.15%)
Aug 21, 2023 0.5391 0.6376 0.5391 0.5954 398,510 +0.07(+12.39%)
Aug 18, 2023 0.5391 0.5438 0.5162 0.5298 80,382 +0.00(+0.14%)
Aug 17, 2023 0.5251 0.5298 0.5162 0.5290 29,714 +0.01(+2.58%)
Aug 16, 2023 0.5251 0.5440 0.5110 0.5157 178,619 -0.00(-0.90%)
Aug 15, 2023 0.5063 0.5485 0.5063 0.5204 85,721 -0.01(-1.33%)
Aug 14, 2023 0.5532 0.5532 0.5110 0.5274 51,912 -0.01(-1.84%)
Aug 11, 2023 0.5204 0.5438 0.5204 0.5373 62,961 -0.00(-0.34%)
Aug 10, 2023 0.5626 0.5626 0.5110 0.5391 38,302 -0.01(-1.71%)
Aug 09, 2023 0.5251 0.5497 0.5251 0.5485 54,903 +0.02(+4.46%)
Aug 08, 2023 0.5157 0.5391 0.5110 0.5251 78,355 -0.00(-0.88%)
Aug 07, 2023 0.5204 0.5485 0.5204 0.5298 32,745 -0.01(-2.58%)
Aug 04, 2023 0.5236 0.5438 0.5157 0.5438 42,632 +0.01(+1.75%)
Aug 03, 2023 0.5391 0.5720 0.5204 0.5345 51,674 -0.02(-3.39%)
Aug 02, 2023 0.5626 0.6845 0.5298 0.5532 340,204 -0.01(-1.67%)
Aug 01, 2023 0.5720 0.6048 0.5626 0.5626 36,235 -0.03(-4.76%)
Jul 31, 2023 0.5767 0.6048 0.5626 0.5907 35,469 +0.03(+5.88%)
Jul 28, 2023 0.5298 0.5626 0.5229 0.5579 31,308 +0.03(+5.78%)
Jul 27, 2023 0.5251 0.5391 0.5204 0.5274 32,003 -0.01(-2.17%)
Jul 26, 2023 0.5673 0.5954 0.4923 0.5391 161,071 -0.04(-7.26%)
Jul 25, 2023 0.5532 0.5884 0.5483 0.5813 46,631 +0.01(+2.48%)
Jul 24, 2023 0.5907 0.6095 0.5485 0.5673 133,954 -0.05(-8.33%)
Jul 21, 2023 0.6235 0.6329 0.6095 0.6188 49,999 -0.01(-2.22%)
Jul 20, 2023 0.6235 0.6376 0.5860 0.6329 66,169 +0.02(+3.84%)
Jul 19, 2023 0.5767 0.6095 0.5767 0.6095 63,320 +0.01(+2.36%)
Jul 18, 2023 0.6282 0.6329 0.5767 0.5954 162,707 -0.02(-3.79%)
Jul 17, 2023 0.5720 0.6376 0.5673 0.6188 190,585 +0.05(+9.09%)
Jul 14, 2023 0.5626 0.5720 0.5438 0.5673 62,938 -0.00(-0.82%)
Jul 13, 2023 0.5626 0.5813 0.5251 0.5720 122,737 +0.01(+2.52%)
Jul 12, 2023 0.5157 0.5719 0.5016 0.5579 344,545 +0.06(+11.03%)
Jul 11, 2023 0.4923 0.5153 0.4829 0.5025 98,487 +0.01(+3.06%)
Jul 10, 2023 0.4876 0.4970 0.4736 0.4876 43,312 -0.01(-1.89%)
Jul 07, 2023 0.5016 0.5016 0.4682 0.4970 55,705 +0.02(+3.92%)
Jul 06, 2023 0.4487 0.4829 0.4370 0.4782 79,607 +0.04(+8.81%)
Jul 05, 2023 0.4454 0.4563 0.4267 0.4395 42,295 +0.00(+0.51%)
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.