Safe and Green Development Corporation (SGD) Historical Stock Data

1.55 ↓0.17 (-9.88%)

As of December 11, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, SGD is up 12.93% a day on average. There have been 10 days where Safe and Green Development Corporation closed green and 20 days where SGD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.78	1.72	↓$0.06 (-3.37%)	1.68	1.80	306.38K
2023-12-07	1.80	1.77	↓$0.03 (-1.67%)	1.73	2.20	748.72K
2023-12-06	1.84	1.80	↓$0.04 (-2.17%)	1.77	1.88	198.06K
2023-12-05	1.78	1.84	↑$0.06 (3.37%)	1.77	1.98	362.16K
2023-12-04	1.85	1.94	↑$0.09 (4.86%)	1.79	2.40	1.09M
2023-12-01	2.07	1.94	↓$0.13 (-6.28%)	1.92	2.10	372.37K
2023-11-30	2.45	1.95	↓$0.50 (-20.41%)	1.88	2.69	644.01K
2023-11-29	2.86	2.65	↓$0.21 (-7.34%)	2.59	2.98	392.56K
2023-11-28	2.94	3.08	↑$0.14 (4.76%)	2.66	3.08	0.93M
2023-11-27	3.79	3.13	↓$0.66 (-17.41%)	3.12	3.84	882.42K
2023-11-24	3.60	3.81	↑$0.21 (5.83%)	3.60	4.82	2.89M
2023-11-22	4.07	3.85	↓$0.22 (-5.41%)	3.55	4.37	4.48M
2023-11-21	2.73	3.77	↑$1.04 (38.10%)	2.67	5.14	32.45M
2023-11-20	3.50	2.83	↓$0.67 (-19.14%)	2.53	3.82	5.46M
2023-11-17	7.41	4.21	↓$3.20 (-43.18%)	4.06	8.42	35.59M
2023-11-16	0.48	3.03	↑$2.55 (531.25%)	0.48	6.15	13.44M
2023-11-15	0.42	0.48	↑$0.06 (14.56%)	0.38	0.48	162.98K
2023-11-14	0.47	0.44	↓$0.03 (-5.70%)	0.38	0.47	221.75K
2023-11-13	0.54	0.51	↓$0.03 (-5.94%)	0.47	0.57	420.17K
2023-11-10	0.61	0.70	↑$0.09 (14.12%)	0.50	1.15	4.12M
2023-11-09	0.56	0.51	↓$0.05 (-8.13%)	0.47	0.56	112.98K
2023-11-08	0.53	0.47	↓$0.06 (-10.42%)	0.47	0.56	61.82K
2023-11-07	0.71	0.53	↓$0.18 (-25.56%)	0.51	0.75	230.37K
2023-11-06	0.86	0.69	↓$0.17 (-20.08%)	0.68	0.86	29.28K
2023-11-03	0.76	0.78	↑$0.02 (2.95%)	0.76	0.86	23.96K
2023-11-02	0.83	0.78	↓$0.06 (-7.04%)	0.77	0.84	90.73K
2023-11-01	1.05	0.94	↓$0.11 (-10.47%)	0.92	1.05	3.03K
2023-10-31	1.05	1.00	↓$0.05 (-4.44%)	0.94	1.05	2.41K
2023-10-30	1.05	0.96	↓$0.09 (-8.58%)	0.94	1.05	6.13K
2023-10-27	1.00	1.01	↑$0.01 (0.99%)	0.99	1.05	3.95K