SG Blocks Inc (SGBX) Historical Stock Data
0.23 ↑0.09 (59.89%)
As of April 25, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, SGBX is down -3.64% a day on average. There have been 4 days where SG Blocks Inc closed green and 26 days where SGBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 0.23 | 0.21 | ↓$0.01 (-6.51%) | 0.20 | 0.23 | 575.84K |
| 2024-03-20 | 0.21 | 0.22 | ↑$0.01 (3.96%) | 0.20 | 0.22 | 407.85K |
| 2024-03-19 | 0.22 | 0.21 | ↓$0.01 (-3.68%) | 0.21 | 0.23 | 244.23K |
| 2024-03-18 | 0.23 | 0.23 | ↓$0.01 (-2.97%) | 0.22 | 0.23 | 161.29K |
| 2024-03-15 | 0.22 | 0.23 | ↑$0.01 (2.32%) | 0.21 | 0.25 | 318.62K |
| 2024-03-14 | 0.23 | 0.22 | ↓$0.01 (-4.76%) | 0.20 | 0.24 | 531.40K |
| 2024-03-13 | 0.26 | 0.23 | ↓$0.03 (-12.52%) | 0.22 | 0.26 | 597.79K |
Create an account or log in to view more rows.
$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
$SGBX is it time?
$SGBX MACD turned bullish