SG Blocks Inc (SGBX) Historical Stock Data
5.54 ↑2.61 (89.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SGBX is down -1.90% a day on average. There have been 6 days where SG Blocks Inc closed green and 24 days where SGBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.88 | 5.54 | ↑$1.66 (42.78%) | 3.72 | 9.30 | 92.13M |
| 2024-05-02 | 2.80 | 2.93 | ↑$0.13 (4.64%) | 2.58 | 3.95 | 16.43M |
| 2024-05-01 | 0.11 | 0.11 | ↓$0.00 (-0.90%) | 0.10 | 0.12 | 1.87M |
| 2024-04-30 | 0.13 | 0.12 | ↓$0.01 (-9.15%) | 0.11 | 0.13 | 2.46M |
| 2024-04-29 | 0.14 | 0.14 | ↑$0.00 (0.71%) | 0.13 | 0.15 | 1.89M |
| 2024-04-26 | 0.20 | 0.15 | ↓$0.05 (-25.30%) | 0.14 | 0.20 | 8.34M |
| 2024-04-25 | 0.19 | 0.22 | ↑$0.03 (15.26%) | 0.19 | 0.32 | 136.78M |
| 2024-04-24 | 0.15 | 0.14 | ↓$0.00 (-3.16%) | 0.14 | 0.15 | 157.50K |
| 2024-04-23 | 0.16 | 0.15 | ↓$0.01 (-9.01%) | 0.14 | 0.16 | 477.02K |
| 2024-04-22 | 0.16 | 0.15 | ↓$0.01 (-5.23%) | 0.14 | 0.16 | 154.70K |
| 2024-04-19 | 0.16 | 0.16 | ↓$0.00 (-2.39%) | 0.15 | 0.16 | 136.11K |
| 2024-04-18 | 0.15 | 0.15 | ↑$0.00 (0.65%) | 0.14 | 0.17 | 155.11K |
| 2024-04-17 | 0.17 | 0.16 | ↓$0.01 (-7.41%) | 0.15 | 0.17 | 319.10K |
| 2024-04-16 | 0.18 | 0.17 | ↓$0.00 (-0.34%) | 0.16 | 0.18 | 81.78K |
| 2024-04-15 | 0.17 | 0.17 | ↓$0.00 (-2.24%) | 0.16 | 0.17 | 192.18K |
| 2024-04-12 | 0.18 | 0.16 | ↓$0.01 (-7.95%) | 0.16 | 0.18 | 102.69K |
| 2024-04-11 | 0.18 | 0.17 | ↓$0.01 (-5.08%) | 0.16 | 0.18 | 154.39K |
| 2024-04-10 | 0.18 | 0.17 | ↓$0.01 (-6.61%) | 0.16 | 0.18 | 82.07K |
| 2024-04-09 | 0.17 | 0.17 | ↓$0.01 (-3.12%) | 0.17 | 0.17 | 73.44K |
| 2024-04-08 | 0.18 | 0.17 | ↓$0.01 (-4.66%) | 0.17 | 0.18 | 90.59K |
| 2024-04-05 | 0.17 | 0.17 | ↓$0.00 (-0.29%) | 0.17 | 0.18 | 69.91K |
| 2024-04-04 | 0.17 | 0.17 | ↑$0.00 (2.37%) | 0.16 | 0.18 | 78.68K |
| 2024-04-03 | 0.18 | 0.17 | ↓$0.01 (-5.74%) | 0.16 | 0.19 | 325.29K |
| 2024-04-02 | 0.19 | 0.18 | ↓$0.01 (-3.76%) | 0.16 | 0.20 | 315.20K |
| 2024-04-01 | 0.20 | 0.19 | ↓$0.01 (-3.45%) | 0.19 | 0.21 | 110.13K |
| 2024-03-28 | 0.21 | 0.20 | ↓$0.01 (-2.82%) | 0.20 | 0.21 | 129.92K |
| 2024-03-27 | 0.21 | 0.20 | ↓$0.01 (-6.37%) | 0.18 | 0.22 | 358.99K |
| 2024-03-26 | 0.21 | 0.21 | ↓$0.00 (-0.49%) | 0.21 | 0.22 | 332.80K |
| 2024-03-25 | 0.22 | 0.21 | ↓$0.02 (-7.05%) | 0.21 | 0.22 | 126.93K |
| 2024-03-22 | 0.22 | 0.21 | ↓$0.00 (-0.79%) | 0.21 | 0.22 | 81.71K |
Create an account or log in to view more rows.
$SGBX has just been halted from trading.
$SGBX I think I like this stock more everyday
$SGBX Buy Buy Buy
$SGBX what’s gonna happen now
$SGBX due for a spike!
$SGBX this is just going to go up forever
$SGBX Silly Bears tricks are for kids
$SGBX has just been halted from trading due to volatility.
$SGBX has just been halted from trading due to volatility.
$SGBX my put options are fine