Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.9900 -0.0199 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 20, 2024 1.010 1.050 0.9870 0.9900 18,692 -0.02(-1.97%)
Sep 19, 2024 1.010 1.080 0.9400 1.010 62,652 -0.00(-0.01%)
Sep 18, 2024 0.9900 1.070 0.9101 1.010 59,965 -0.01(-0.98%)
Sep 17, 2024 1.010 1.070 0.9700 1.020 16,883 +0.01(+0.99%)
Sep 16, 2024 1.040 1.052 0.9800 1.010 19,592 -0.01(-1.46%)
Sep 13, 2024 0.9700 1.050 0.9382 1.025 16,449 +0.02(+2.50%)
Sep 12, 2024 1.000 1.030 0.9620 1.000 30,941 +0.00(+0.02%)
Sep 11, 2024 0.9000 0.9999 0.8947 0.9998 39,621 +0.03(+3.07%)
Sep 10, 2024 0.9094 0.9778 0.9050 0.9700 13,266 +0.06(+7.06%)
Sep 09, 2024 0.9446 0.9749 0.8601 0.9060 53,132 +0.01(+0.55%)
Sep 06, 2024 0.9895 0.9900 0.8771 0.9010 72,273 -0.10(-9.90%)
Sep 05, 2024 1.000 1.080 0.9400 1.000 642,814 -0.15(-13.04%)
Sep 04, 2024 1.200 1.200 1.120 1.150 8,202 -0.07(-5.74%)
Sep 03, 2024 1.250 1.260 1.158 1.220 33,435 -0.05(-3.94%)
Aug 30, 2024 1.240 1.290 1.200 1.270 28,114 +0.14(+12.39%)
Aug 29, 2024 1.120 1.220 1.120 1.130 27,836 +0.01(+0.89%)
Aug 28, 2024 1.350 1.350 1.060 1.120 56,634 -0.17(-13.18%)
Aug 27, 2024 1.310 1.400 1.270 1.290 72,984 -0.05(-4.09%)
Aug 26, 2024 1.170 1.358 1.120 1.345 79,289 +0.24(+22.27%)
Aug 23, 2024 1.080 1.180 1.050 1.100 33,920 +0.05(+4.76%)
Aug 22, 2024 1.050 1.110 1.000 1.050 38,858 +0.02(+1.94%)
Aug 21, 2024 0.9900 1.100 0.9600 1.030 74,942 +0.02(+1.98%)
Aug 20, 2024 1.060 1.060 0.9708 1.010 33,267 +0.02(+2.02%)
Aug 19, 2024 1.030 1.030 0.9700 0.9900 18,536 +0.00(+0.00%)
Aug 16, 2024 1.000 1.070 0.9888 0.9900 52,802 -0.01(-1.00%)
Aug 15, 2024 1.030 1.170 1.000 1.000 31,208 -0.09(-8.26%)
Aug 14, 2024 1.220 1.290 1.010 1.090 150,076 -0.06(-5.22%)
Aug 13, 2024 1.170 1.208 1.140 1.150 19,612 -0.05(-4.17%)
Aug 12, 2024 1.000 1.250 1.000 1.200 97,002 +0.20(+20.00%)
Aug 09, 2024 1.000 1.034 0.9450 1.000 28,656 -0.01(-0.85%)
Aug 08, 2024 1.000 1.040 0.9100 1.009 58,125 +0.01(+0.91%)
Aug 07, 2024 1.430 1.440 0.9500 0.9995 214,083 -0.43(-30.10%)
Aug 06, 2024 1.460 1.530 1.420 1.430 24,333 -0.01(-0.69%)
Aug 05, 2024 1.550 1.550 1.370 1.440 39,841 -0.08(-5.26%)
Aug 02, 2024 1.700 1.700 1.450 1.520 72,236 -0.19(-11.11%)
Aug 01, 2024 2.130 2.130 1.660 1.710 126,166 -0.37(-17.78%)
Jul 31, 2024 2.180 2.340 2.030 2.080 43,523 -0.17(-7.56%)
Jul 30, 2024 2.350 2.410 2.150 2.250 42,035 -0.09(-3.85%)
Jul 29, 2024 2.400 2.540 2.290 2.340 74,170 -0.06(-2.50%)
Jul 26, 2024 2.320 2.540 2.210 2.400 200,281 +0.12(+5.26%)
Jul 25, 2024 2.080 2.570 2.080 2.280 218,507 +0.20(+9.62%)
Jul 24, 2024 2.200 2.240 2.060 2.080 33,276 -0.11(-5.02%)
Jul 23, 2024 2.260 2.260 2.100 2.190 26,992 -0.02(-0.90%)
Jul 22, 2024 2.220 2.374 2.180 2.210 33,459 -0.05(-2.22%)
Jul 19, 2024 2.200 2.300 2.130 2.260 20,299 +0.03(+1.35%)
Jul 18, 2024 2.270 2.360 2.120 2.230 16,795 -0.04(-1.82%)
Jul 17, 2024 2.313 2.350 2.249 2.271 13,021 -0.10(-4.16%)
Jul 16, 2024 2.310 2.370 2.270 2.370 13,260 -0.01(-0.42%)
Jul 15, 2024 2.320 2.556 2.270 2.380 66,180 +0.01(+0.42%)
Jul 12, 2024 2.400 2.450 2.340 2.370 31,003 -0.03(-1.25%)
Jul 11, 2024 2.250 2.635 2.250 2.400 194,027 +0.15(+6.67%)
Jul 10, 2024 2.360 2.380 2.250 2.250 23,434 -0.12(-5.06%)
Jul 09, 2024 2.420 2.595 2.310 2.370 25,042 -0.11(-4.44%)
Jul 08, 2024 2.510 2.950 2.430 2.480 47,578 -0.03(-1.20%)
Jul 05, 2024 2.550 2.628 2.510 2.510 14,582 -0.09(-3.46%)
Jul 03, 2024 2.590 2.649 2.550 2.600 7,769 -0.01(-0.38%)
Jul 02, 2024 2.570 2.690 2.570 2.610 19,673 -0.10(-3.69%)
Jul 01, 2024 2.790 2.930 2.610 2.710 33,570 -0.16(-5.57%)
Jun 28, 2024 3.100 3.290 2.870 2.870 34,933 -0.34(-10.59%)
Jun 27, 2024 3.050 3.750 2.850 3.210 209,870 +0.16(+5.25%)
Jun 26, 2024 2.960 3.120 2.730 3.050 78,742 +0.15(+5.17%)
Jun 25, 2024 2.490 3.040 2.490 2.900 223,990 +0.36(+14.17%)
Jun 24, 2024 2.660 2.720 2.490 2.540 29,508 -0.21(-7.64%)
Jun 21, 2024 2.770 2.790 2.710 2.750 9,745 -0.04(-1.43%)
Jun 20, 2024 3.030 3.030 2.750 2.790 17,356 -0.24(-7.92%)
Jun 18, 2024 2.980 3.090 2.890 3.030 11,585 +0.05(+1.68%)
Jun 17, 2024 2.870 3.220 2.860 2.980 59,448 +0.05(+1.71%)
Jun 14, 2024 2.830 2.950 2.789 2.930 31,437 +0.04(+1.38%)
Jun 13, 2024 2.840 2.922 2.770 2.890 15,797 -0.01(-0.34%)
Jun 12, 2024 3.100 3.110 2.800 2.900 24,868 -0.20(-6.45%)
Jun 11, 2024 3.040 3.170 3.040 3.100 11,364 +0.00(+0.00%)
Jun 10, 2024 3.180 3.250 3.061 3.100 11,388 -0.15(-4.62%)
Jun 07, 2024 3.340 3.340 3.150 3.250 23,418 -0.09(-2.69%)
Jun 06, 2024 3.330 3.500 3.190 3.340 159,076 -0.06(-1.76%)
Jun 05, 2024 3.290 3.560 3.210 3.400 133,912 +0.06(+1.80%)
Jun 04, 2024 3.620 3.680 3.250 3.340 485,082 -0.13(-3.75%)
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 5.280 701,382 +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 +0.73(+32.94%)
May 01, 2024 2.224 2.370 2.010 2.204 93,323 -0.10(-4.34%)
Apr 30, 2024 2.536 2.600 2.188 2.304 122,527 -0.52(-18.30%)
Apr 29, 2024 2.800 2.944 2.506 2.820 94,381 -0.13(-4.28%)
Apr 26, 2024 3.944 3.944 2.700 2.946 419,518 -1.43(-32.74%)
Apr 25, 2024 3.800 6.328 3.800 4.380 6,837,641 +1.50(+51.98%)
Apr 24, 2024 3.000 2.980 2.800 2.882 7,874 -0.07(-2.24%)
Apr 23, 2024 3.240 3.256 2.882 2.948 23,851 -0.06(-2.06%)
Apr 22, 2024 3.200 3.176 2.882 3.010 7,734 -0.09(-2.90%)
Apr 19, 2024 3.176 3.200 3.020 3.100 6,805 +0.02(+0.65%)
Apr 18, 2024 3.060 3.376 2.824 3.080 7,741 -0.07(-2.16%)
Apr 17, 2024 3.400 3.450 3.040 3.148 15,955 -0.35(-10.01%)
Apr 16, 2024 3.510 3.566 3.190 3.498 4,089 +0.10(+2.88%)
Apr 15, 2024 3.478 3.478 3.214 3.400 9,599 +0.16(+4.94%)
Apr 12, 2024 3.520 3.520 3.150 3.240 5,136 -0.16(-4.65%)
Apr 11, 2024 3.580 3.596 3.220 3.398 7,719 +0.04(+1.07%)
Apr 10, 2024 3.600 3.600 3.290 3.362 4,075 +0.01(+0.30%)
Apr 09, 2024 3.460 3.472 3.300 3.352 3,665 -0.05(-1.41%)
Apr 08, 2024 3.566 3.596 3.334 3.400 4,529 -0.05(-1.45%)
Apr 05, 2024 3.460 3.500 3.340 3.450 3,495 -0.01(-0.17%)
Apr 04, 2024 3.376 3.500 3.272 3.456 3,929 -0.02(-0.69%)
Apr 03, 2024 3.692 3.708 3.200 3.480 16,264 -0.10(-2.79%)
Apr 02, 2024 3.800 3.920 3.232 3.580 15,735 -0.28(-7.30%)
Apr 01, 2024 4.000 4.192 3.760 3.862 5,506 -0.14(-3.45%)
Mar 28, 2024 4.116 4.194 3.922 4.000 7,376 +0.00(+0.00%)
Mar 27, 2024 4.272 4.350 3.634 4.000 17,949 -0.10(-2.44%)
Mar 26, 2024 4.120 4.400 4.100 4.100 16,639 -0.06(-1.54%)
Mar 25, 2024 4.480 4.480 4.100 4.164 6,296 -0.12(-2.85%)
Mar 22, 2024 4.320 4.432 4.110 4.286 4,085 +0.07(+1.56%)
Mar 21, 2024 4.514 4.514 4.040 4.220 28,792 -0.14(-3.17%)
Mar 20, 2024 4.192 4.426 4.086 4.358 20,392 +0.12(+2.78%)
Mar 19, 2024 4.400 4.600 4.200 4.240 12,211 -0.26(-5.86%)
Mar 18, 2024 4.600 4.642 4.300 4.504 8,064 +0.00(+0.09%)
Mar 15, 2024 4.398 5.000 4.260 4.500 15,960 +0.10(+2.27%)
Mar 14, 2024 4.620 4.796 4.024 4.400 26,558 -0.21(-4.56%)
Mar 13, 2024 5.270 5.270 4.320 4.610 29,745 -0.96(-17.21%)
Mar 12, 2024 5.000 5.800 4.600 5.568 35,647 +0.39(+7.49%)
Mar 11, 2024 5.350 6.154 5.080 5.180 103,806 -0.47(-8.25%)
Mar 08, 2024 6.378 9.800 5.600 5.646 1,593,819 +0.44(+8.45%)
Mar 07, 2024 5.200 5.396 5.122 5.206 2,957 +0.08(+1.64%)
Mar 06, 2024 5.526 5.526 5.040 5.122 4,656 -0.14(-2.62%)
Mar 05, 2024 5.862 6.086 5.260 5.260 4,592 -0.34(-6.10%)
Mar 04, 2024 5.620 6.196 5.598 5.602 12,170 -0.04(-0.71%)
Mar 01, 2024 5.800 6.534 5.624 5.642 7,385 -0.18(-3.06%)
Feb 29, 2024 6.046 6.558 5.690 5.820 6,428 -0.38(-6.13%)
Feb 28, 2024 6.980 6.980 6.030 6.200 3,756 -0.11(-1.68%)
Feb 27, 2024 6.624 7.000 6.222 6.306 5,906 -0.51(-7.54%)
Feb 26, 2024 6.508 8.000 6.200 6.820 14,730 -0.18(-2.57%)
Feb 23, 2024 5.640 7.000 5.462 7.000 7,805 +1.36(+24.11%)
Feb 22, 2024 5.826 5.930 5.478 5.640 3,803 -0.30(-5.05%)
Feb 21, 2024 5.802 6.000 5.470 5.940 6,538 -0.06(-1.00%)
Feb 20, 2024 6.136 6.398 5.812 6.000 4,936 -0.40(-6.22%)
Feb 16, 2024 6.800 6.800 6.134 6.398 4,510 -0.49(-7.17%)
Feb 15, 2024 6.426 7.000 6.426 6.892 2,630 +0.28(+4.17%)
Feb 14, 2024 6.462 6.888 6.440 6.616 1,977 -0.18(-2.68%)
Feb 13, 2024 6.200 6.898 6.014 6.798 4,601 +0.30(+4.62%)
Feb 12, 2024 6.100 7.000 6.090 6.498 5,506 +0.16(+2.49%)
Feb 09, 2024 5.800 6.372 5.800 6.340 4,439 +0.54(+9.27%)
Feb 08, 2024 6.000 6.704 5.800 5.802 4,594 -0.86(-12.88%)
Feb 07, 2024 6.032 6.660 5.200 6.660 20,213 +0.22(+3.45%)
Feb 06, 2024 6.946 7.100 6.400 6.438 3,925 -0.72(-10.08%)
Feb 05, 2024 7.000 7.600 6.760 7.160 7,157 -0.36(-4.81%)
Feb 02, 2024 7.782 7.964 7.400 7.522 1,686 -0.37(-4.71%)
Feb 01, 2024 7.698 8.558 7.506 7.894 2,381 +0.30(+3.92%)
Jan 31, 2024 7.300 7.698 7.200 7.596 2,995 +0.04(+0.53%)
Jan 30, 2024 7.300 7.560 7.202 7.556 857 -0.00(-0.05%)
Jan 29, 2024 7.800 7.800 7.202 7.560 6,216 -0.45(-5.59%)
Jan 26, 2024 8.330 8.400 7.800 8.008 5,307 -0.32(-3.87%)
Jan 25, 2024 8.600 8.774 8.000 8.330 4,230 -0.01(-0.10%)
Jan 24, 2024 8.200 9.000 8.000 8.338 7,753 -0.21(-2.41%)
Jan 23, 2024 8.316 8.910 7.800 8.544 5,303 +0.10(+1.14%)
Jan 22, 2024 7.828 9.002 7.720 8.448 34,545 +0.65(+8.31%)
Jan 19, 2024 7.800 8.400 7.600 7.800 2,479 +0.00(+0.00%)
Jan 18, 2024 8.800 9.200 7.800 7.800 7,378 -1.18(-13.14%)
Jan 17, 2024 8.960 9.400 8.154 8.980 11,735 -0.82(-8.37%)
Jan 16, 2024 8.600 9.900 8.000 9.800 56,286 +0.70(+7.69%)
Jan 12, 2024 9.200 9.306 8.640 9.100 7,231 -0.38(-4.01%)
Jan 11, 2024 9.600 10.40 8.602 9.480 54,783 +0.68(+7.73%)
Jan 10, 2024 8.800 9.100 8.600 8.800 1,800 -0.20(-2.22%)
Jan 09, 2024 9.600 9.586 8.800 9.000 2,543 -0.20(-2.17%)
Jan 08, 2024 8.572 9.200 8.572 9.200 3,600 +0.36(+4.10%)
Jan 05, 2024 9.600 9.600 8.800 8.838 48,269 -0.40(-4.35%)
Jan 04, 2024 8.980 9.392 8.980 9.240 2,080 -0.14(-1.49%)
Jan 03, 2024 9.200 9.400 8.822 9.380 3,538 -0.04(-0.40%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.