Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe & Green Holdings Corp
(NQ:
SGBX
)
3.340
-0.130 (-3.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 03, 2024
3.830
3.930
3.310
3.470
102,824
-0.36(-9.40%)
May 31, 2024
3.980
4.099
3.830
3.830
24,381
-0.27(-6.59%)
May 30, 2024
3.990
4.150
3.905
4.100
13,775
+0.03(+0.74%)
May 29, 2024
4.150
4.220
4.010
4.070
59,208
-0.16(-3.78%)
May 28, 2024
4.410
4.500
4.021
4.230
81,469
-0.40(-8.64%)
May 24, 2024
4.460
4.800
4.440
4.630
83,840
+0.23(+5.23%)
May 23, 2024
4.700
4.817
4.361
4.400
76,978
-0.45(-9.28%)
May 22, 2024
4.770
5.100
4.740
4.850
47,872
-0.02(-0.41%)
May 21, 2024
5.060
5.115
4.610
4.870
159,170
-0.40(-7.59%)
May 20, 2024
5.100
5.550
4.950
5.270
191,390
+0.20(+3.94%)
May 17, 2024
4.010
5.900
3.966
5.070
2,024,061
+1.36(+36.66%)
May 16, 2024
3.800
3.983
3.679
3.710
136,876
-0.17(-4.38%)
May 15, 2024
3.790
3.920
3.660
3.880
145,531
+0.12(+3.19%)
May 14, 2024
4.460
4.493
3.670
3.760
295,467
-0.90(-19.31%)
May 13, 2024
4.940
5.030
4.435
4.660
304,405
-0.35(-6.99%)
May 10, 2024
4.950
5.900
4.800
5.010
4,981,271
+0.44(+9.63%)
May 09, 2024
5.250
5.398
4.410
4.570
793,422
-0.71(-13.45%)
May 08, 2024
4.660
5.360
4.570
5.280
701,482
+0.46(+9.54%)
May 07, 2024
4.420
5.120
4.320
4.820
724,236
-0.03(-0.62%)
May 06, 2024
4.270
5.380
3.850
4.850
2,860,364
-0.69(-12.45%)
May 03, 2024
3.880
9.300
3.720
5.540
92,176,288
+2.61(+89.08%)
May 02, 2024
2.800
3.950
2.580
2.930
16,431,641
+2.82(+2558.80%)
May 01, 2024
0.1112
0.1185
0.1005
0.1102
1,866,479
-0.00(-4.34%)
Apr 30, 2024
0.1268
0.1300
0.1094
0.1152
2,450,551
-0.03(-18.30%)
Apr 29, 2024
0.1400
0.1472
0.1253
0.1410
1,887,620
-0.01(-4.28%)
Apr 26, 2024
0.1972
0.1972
0.1350
0.1473
8,390,379
-0.07(-32.74%)
Apr 25, 2024
0.1900
0.3164
0.1900
0.2190
136,752,816
+0.07(+51.98%)
Apr 24, 2024
0.1500
0.1490
0.1400
0.1441
157,499
-0.00(-2.24%)
Apr 23, 2024
0.1620
0.1628
0.1441
0.1474
477,022
-0.00(-2.06%)
Apr 22, 2024
0.1600
0.1588
0.1441
0.1505
154,696
-0.00(-2.90%)
Apr 19, 2024
0.1588
0.1600
0.1510
0.1550
136,114
+0.00(+0.65%)
Apr 18, 2024
0.1530
0.1688
0.1412
0.1540
154,835
-0.00(-2.16%)
Apr 17, 2024
0.1700
0.1725
0.1520
0.1574
319,103
-0.02(-10.01%)
Apr 16, 2024
0.1755
0.1783
0.1595
0.1749
81,783
+0.00(+2.88%)
Apr 15, 2024
0.1739
0.1739
0.1607
0.1700
191,986
+0.01(+4.94%)
Apr 12, 2024
0.1760
0.1760
0.1575
0.1620
102,736
-0.01(-4.65%)
Apr 11, 2024
0.1790
0.1798
0.1610
0.1699
154,393
+0.00(+1.07%)
Apr 10, 2024
0.1800
0.1800
0.1645
0.1681
81,514
+0.00(+0.30%)
Apr 09, 2024
0.1730
0.1736
0.1650
0.1676
73,317
-0.00(-1.41%)
Apr 08, 2024
0.1783
0.1798
0.1667
0.1700
90,587
-0.00(-1.45%)
Apr 05, 2024
0.1730
0.1750
0.1670
0.1725
69,910
-0.00(-0.17%)
Apr 04, 2024
0.1688
0.1750
0.1636
0.1728
78,587
-0.00(-0.69%)
Apr 03, 2024
0.1846
0.1854
0.1600
0.1740
325,289
-0.01(-2.79%)
Apr 02, 2024
0.1900
0.1960
0.1616
0.1790
314,704
-0.01(-7.30%)
Apr 01, 2024
0.2000
0.2096
0.1880
0.1931
110,127
-0.01(-3.45%)
Mar 28, 2024
0.2058
0.2097
0.1961
0.2000
147,529
+0.00(+0.00%)
Mar 27, 2024
0.2136
0.2175
0.1817
0.2000
358,987
-0.00(-2.44%)
Mar 26, 2024
0.2060
0.2200
0.2050
0.2050
332,785
-0.00(-1.54%)
Mar 25, 2024
0.2240
0.2240
0.2050
0.2082
125,930
-0.01(-2.85%)
Mar 22, 2024
0.2160
0.2216
0.2055
0.2143
81,716
+0.00(+1.56%)
Mar 21, 2024
0.2257
0.2257
0.2020
0.2110
575,840
-0.01(-3.17%)
Mar 20, 2024
0.2096
0.2213
0.2043
0.2179
407,846
+0.01(+2.78%)
Mar 19, 2024
0.2200
0.2300
0.2100
0.2120
244,232
-0.01(-5.86%)
Mar 18, 2024
0.2300
0.2321
0.2150
0.2252
161,292
+0.00(+0.09%)
Mar 15, 2024
0.2199
0.2500
0.2130
0.2250
319,200
+0.01(+2.27%)
Mar 14, 2024
0.2310
0.2398
0.2012
0.2200
531,166
-0.01(-4.56%)
Mar 13, 2024
0.2635
0.2635
0.2160
0.2305
594,913
-0.05(-17.21%)
Mar 12, 2024
0.2500
0.2900
0.2300
0.2784
712,947
+0.02(+7.49%)
Mar 11, 2024
0.2675
0.3077
0.2540
0.2590
2,076,131
-0.02(-8.25%)
Mar 08, 2024
0.3189
0.4900
0.2800
0.2823
31,876,384
+0.02(+8.45%)
Mar 07, 2024
0.2600
0.2698
0.2561
0.2603
59,143
+0.00(+1.64%)
Mar 06, 2024
0.2763
0.2763
0.2520
0.2561
93,123
-0.01(-2.62%)
Mar 05, 2024
0.2931
0.3043
0.2630
0.2630
91,844
-0.02(-6.10%)
Mar 04, 2024
0.2810
0.3098
0.2799
0.2801
243,401
-0.00(-0.71%)
Mar 01, 2024
0.2900
0.3267
0.2812
0.2821
147,702
-0.01(-3.06%)
Feb 29, 2024
0.3023
0.3279
0.2845
0.2910
128,575
-0.02(-6.13%)
Feb 28, 2024
0.3490
0.3490
0.3015
0.3100
75,124
-0.01(-1.68%)
Feb 27, 2024
0.3312
0.3500
0.3111
0.3153
118,134
-0.03(-7.54%)
Feb 26, 2024
0.3254
0.4000
0.3100
0.3410
294,613
-0.01(-2.57%)
Feb 23, 2024
0.2820
0.3500
0.2731
0.3500
156,101
+0.07(+24.11%)
Feb 22, 2024
0.2913
0.2965
0.2739
0.2820
76,078
-0.02(-5.05%)
Feb 21, 2024
0.2901
0.3000
0.2735
0.2970
130,770
-0.00(-1.00%)
Feb 20, 2024
0.3068
0.3199
0.2906
0.3000
98,729
-0.02(-6.22%)
Feb 16, 2024
0.3400
0.3400
0.3067
0.3199
90,203
-0.02(-7.17%)
Feb 15, 2024
0.3213
0.3500
0.3213
0.3446
52,608
+0.01(+4.17%)
Feb 14, 2024
0.3231
0.3444
0.3220
0.3308
39,546
-0.01(-2.68%)
Feb 13, 2024
0.3100
0.3449
0.3007
0.3399
92,023
+0.01(+4.62%)
Feb 12, 2024
0.3050
0.3500
0.3045
0.3249
110,131
+0.01(+2.49%)
Feb 09, 2024
0.2900
0.3186
0.2900
0.3170
88,791
+0.03(+9.27%)
Feb 08, 2024
0.3000
0.3352
0.2900
0.2901
91,894
-0.04(-12.88%)
Feb 07, 2024
0.3016
0.3330
0.2600
0.3330
404,277
+0.01(+3.45%)
Feb 06, 2024
0.3473
0.3550
0.3200
0.3219
78,503
-0.04(-10.08%)
Feb 05, 2024
0.3500
0.3800
0.3380
0.3580
143,144
-0.02(-4.81%)
Feb 02, 2024
0.3891
0.3982
0.3700
0.3761
33,725
-0.02(-4.71%)
Feb 01, 2024
0.3849
0.4279
0.3753
0.3947
47,627
+0.01(+3.92%)
Jan 31, 2024
0.3650
0.3849
0.3600
0.3798
59,918
+0.00(+0.53%)
Jan 30, 2024
0.3650
0.3780
0.3601
0.3778
17,148
-0.00(-0.05%)
Jan 29, 2024
0.3900
0.3900
0.3601
0.3780
124,339
-0.02(-5.59%)
Jan 26, 2024
0.4165
0.4200
0.3900
0.4004
106,149
-0.02(-3.87%)
Jan 25, 2024
0.4300
0.4387
0.4000
0.4165
84,614
-0.00(-0.10%)
Jan 24, 2024
0.4100
0.4500
0.4000
0.4169
155,067
-0.01(-2.41%)
Jan 23, 2024
0.4158
0.4455
0.3900
0.4272
106,065
+0.00(+1.14%)
Jan 22, 2024
0.3914
0.4501
0.3860
0.4224
690,900
+0.03(+8.31%)
Jan 19, 2024
0.3900
0.4200
0.3800
0.3900
49,583
+0.00(+0.00%)
Jan 18, 2024
0.4400
0.4600
0.3900
0.3900
147,577
-0.06(-13.14%)
Jan 17, 2024
0.4480
0.4700
0.4077
0.4490
234,701
-0.04(-8.37%)
Jan 16, 2024
0.4300
0.4950
0.4000
0.4900
1,125,732
+0.03(+7.69%)
Jan 12, 2024
0.4600
0.4653
0.4320
0.4550
144,627
-0.02(-4.01%)
Jan 11, 2024
0.4800
0.5199
0.4301
0.4740
1,095,677
+0.03(+7.73%)
Jan 10, 2024
0.4400
0.4550
0.4300
0.4400
36,006
-0.01(-2.22%)
Jan 09, 2024
0.4800
0.4793
0.4400
0.4500
50,866
-0.01(-2.17%)
Jan 08, 2024
0.4286
0.4600
0.4286
0.4600
72,000
+0.02(+4.10%)
Jan 05, 2024
0.4800
0.4800
0.4400
0.4419
965,384
-0.02(-4.35%)
Jan 04, 2024
0.4490
0.4696
0.4490
0.4620
41,609
-0.01(-1.49%)
Jan 03, 2024
0.4600
0.4700
0.4411
0.4690
70,771
-0.00(-0.40%)
Jan 02, 2024
0.4700
0.4999
0.4500
0.4709
70,388
+0.00(+0.02%)
Dec 29, 2023
0.5100
0.5100
0.4513
0.4708
90,323
-0.01(-2.91%)
Dec 28, 2023
0.4720
0.5000
0.4490
0.4849
135,871
+0.03(+7.71%)
Dec 27, 2023
0.4692
0.4700
0.4402
0.4502
122,029
-0.01(-1.81%)
Dec 26, 2023
0.4680
0.4800
0.4311
0.4585
184,311
-0.01(-2.03%)
Dec 22, 2023
0.4350
0.4698
0.4350
0.4680
85,317
+0.03(+5.91%)
Dec 21, 2023
0.4910
0.4910
0.4419
0.4419
84,243
-0.03(-5.98%)
Dec 20, 2023
0.4800
0.4806
0.4419
0.4700
89,008
+0.01(+3.16%)
Dec 19, 2023
0.5370
0.5420
0.4556
0.4556
401,110
-0.09(-17.15%)
Dec 18, 2023
0.5200
0.5700
0.5200
0.5499
737,609
+0.04(+7.19%)
Dec 15, 2023
0.5347
0.5370
0.5000
0.5130
108,473
-0.02(-3.21%)
Dec 14, 2023
0.4900
0.5300
0.4641
0.5300
286,943
+0.05(+10.42%)
Dec 13, 2023
0.4700
0.4990
0.4561
0.4800
52,940
+0.00(+0.21%)
Dec 12, 2023
0.4737
0.5170
0.4300
0.4790
216,471
+0.02(+4.13%)
Dec 11, 2023
0.4600
0.4950
0.4500
0.4600
142,523
-0.01(-2.54%)
Dec 08, 2023
0.4700
0.5019
0.4510
0.4720
2,103,634
-0.01(-1.58%)
Dec 07, 2023
0.4901
0.5225
0.4601
0.4796
193,751
+0.02(+3.72%)
Dec 06, 2023
0.4600
0.5000
0.4560
0.4624
139,467
-0.04(-7.70%)
Dec 05, 2023
0.5500
0.5500
0.4900
0.5010
102,896
-0.04(-8.17%)
Dec 04, 2023
0.5684
0.7200
0.5400
0.5456
455,120
-0.03(-5.91%)
Dec 01, 2023
0.5400
0.5825
0.5205
0.5799
199,004
+0.01(+2.47%)
Nov 30, 2023
0.6400
0.6500
0.5503
0.5659
493,726
-0.08(-11.87%)
Nov 29, 2023
0.6300
0.6500
0.6050
0.6421
505,002
+0.01(+1.36%)
Nov 28, 2023
0.6500
0.6700
0.6200
0.6335
680,290
-0.04(-6.15%)
Nov 27, 2023
0.7092
0.7200
0.6741
0.6750
477,314
-0.04(-6.25%)
Nov 24, 2023
0.7244
0.7690
0.7000
0.7200
786,520
-0.04(-5.26%)
Nov 22, 2023
0.7800
0.8185
0.7012
0.7600
904,973
-0.04(-5.00%)
Nov 21, 2023
0.8290
1.010
0.7583
0.8000
8,164,027
-0.05(-5.82%)
Nov 20, 2023
0.6897
0.8931
0.6600
0.8494
4,332,561
+0.07(+8.90%)
Nov 17, 2023
0.8591
0.9500
0.6040
0.7800
27,201,828
+0.05(+6.73%)
Nov 16, 2023
0.4000
1.350
0.3601
0.7308
40,855,460
+0.33(+82.02%)
Nov 15, 2023
0.4100
0.4300
0.4000
0.4015
32,165
-0.01(-2.07%)
Nov 14, 2023
0.4100
0.4585
0.4050
0.4100
78,339
-0.01(-3.03%)
Nov 13, 2023
0.4400
0.4800
0.4200
0.4228
47,926
-0.00(-0.28%)
Nov 10, 2023
0.4240
0.4800
0.4240
0.4240
156,411
+0.00(+0.95%)
Nov 09, 2023
0.4580
0.4599
0.4200
0.4200
32,502
-0.03(-6.04%)
Nov 08, 2023
0.4400
0.4499
0.4200
0.4470
38,579
-0.00(-0.67%)
Nov 07, 2023
0.4200
0.4601
0.3900
0.4500
27,742
+0.02(+3.45%)
Nov 06, 2023
0.3768
0.4549
0.3760
0.4350
80,311
+0.04(+11.25%)
Nov 03, 2023
0.3999
0.3999
0.3780
0.3910
21,090
+0.01(+2.62%)
Nov 02, 2023
0.3400
0.3959
0.3400
0.3810
109,499
+0.01(+3.00%)
Nov 01, 2023
0.3700
0.3700
0.3450
0.3699
20,304
+0.02(+5.06%)
Oct 31, 2023
0.3938
0.3938
0.3521
0.3521
60,329
+0.00(+0.00%)
Oct 30, 2023
0.3900
0.3900
0.3415
0.3521
178,840
-0.04(-9.72%)
Oct 27, 2023
0.3800
0.3999
0.3500
0.3900
76,101
-0.01(-2.50%)
Oct 26, 2023
0.3878
0.4000
0.3702
0.4000
36,768
+0.00(+0.00%)
Oct 25, 2023
0.4000
0.4297
0.3832
0.4000
30,647
+0.00(+0.00%)
Oct 24, 2023
0.3834
0.4165
0.3401
0.4000
114,566
+0.00(+1.19%)
Oct 23, 2023
0.4326
0.4450
0.3228
0.3953
265,858
-0.03(-6.37%)
Oct 20, 2023
0.4310
0.4737
0.4220
0.4222
41,168
-0.02(-5.59%)
Oct 19, 2023
0.4600
0.4730
0.4301
0.4472
14,151
-0.01(-2.78%)
Oct 18, 2023
0.4815
0.5000
0.4213
0.4600
95,933
-0.02(-4.23%)
Oct 17, 2023
0.4800
0.5107
0.4800
0.4803
67,793
-0.01(-2.18%)
Oct 16, 2023
0.5012
0.5400
0.4910
0.4910
108,596
-0.02(-3.76%)
Oct 13, 2023
0.5055
0.5200
0.5012
0.5102
31,577
-0.02(-3.97%)
Oct 12, 2023
0.5700
0.5700
0.5005
0.5313
107,221
-0.03(-5.29%)
Oct 11, 2023
0.5500
0.5997
0.5500
0.5610
66,320
-0.03(-4.75%)
Oct 10, 2023
0.5341
0.6118
0.5341
0.5890
256,165
+0.08(+15.49%)
Oct 09, 2023
0.4559
0.5400
0.4559
0.5100
43,879
+0.04(+8.51%)
Oct 06, 2023
0.4700
0.5016
0.4340
0.4700
169,664
+0.02(+4.44%)
Oct 05, 2023
0.4244
0.4800
0.4244
0.4500
134,908
+0.02(+4.41%)
Oct 04, 2023
0.4500
0.4699
0.4000
0.4310
204,292
-0.03(-7.31%)
Oct 03, 2023
0.5300
0.5611
0.4311
0.4650
237,156
-0.08(-13.89%)
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
.