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 )

1.010 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 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 (%)
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%)
Jan 02, 2024 9.400 9.998 9.000 9.418 3,519 +0.00(+0.02%)
Dec 29, 2023 10.20 10.20 9.026 9.416 4,516 -0.28(-2.91%)
Dec 28, 2023 9.440 10.00 8.980 9.698 6,793 +0.69(+7.71%)
Dec 27, 2023 9.384 9.400 8.804 9.004 6,101 -0.17(-1.81%)
Dec 26, 2023 9.360 9.600 8.622 9.170 9,215 -0.19(-2.03%)
Dec 22, 2023 8.700 9.396 8.700 9.360 4,265 +0.52(+5.91%)
Dec 21, 2023 9.820 9.820 8.838 8.838 4,212 -0.56(-5.98%)
Dec 20, 2023 9.600 9.612 8.838 9.400 4,450 +0.29(+3.16%)
Dec 19, 2023 10.74 10.84 9.112 9.112 20,055 -1.89(-17.15%)
Dec 18, 2023 10.40 11.40 10.40 11.00 36,880 +0.74(+7.19%)
Dec 15, 2023 10.69 10.74 10.00 10.26 5,423 -0.34(-3.21%)
Dec 14, 2023 9.800 10.60 9.282 10.60 14,347 +1.00(+10.42%)
Dec 13, 2023 9.400 9.980 9.122 9.600 2,647 +0.02(+0.21%)
Dec 12, 2023 9.474 10.34 8.600 9.580 10,823 +0.38(+4.13%)
Dec 11, 2023 9.200 9.900 9.000 9.200 7,126 -0.24(-2.54%)
Dec 08, 2023 9.400 10.04 9.020 9.440 105,181 -0.15(-1.58%)
Dec 07, 2023 9.802 10.45 9.202 9.592 9,687 +0.34(+3.72%)
Dec 06, 2023 9.200 10.00 9.120 9.248 6,973 -0.77(-7.70%)
Dec 05, 2023 11.00 11.00 9.800 10.02 5,144 -0.89(-8.17%)
Dec 04, 2023 11.37 14.40 10.80 10.91 22,756 -0.69(-5.91%)
Dec 01, 2023 10.80 11.65 10.41 11.60 9,950 +0.28(+2.47%)
Nov 30, 2023 12.80 13.00 11.01 11.32 24,686 -1.52(-11.87%)
Nov 29, 2023 12.60 13.00 12.10 12.84 25,250 +0.17(+1.36%)
Nov 28, 2023 13.00 13.40 12.40 12.67 34,014 -0.83(-6.15%)
Nov 27, 2023 14.18 14.40 13.48 13.50 23,865 -0.90(-6.25%)
Nov 24, 2023 14.49 15.38 14.00 14.40 39,326 -0.80(-5.26%)
Nov 22, 2023 15.60 16.37 14.02 15.20 45,248 -0.80(-5.00%)
Nov 21, 2023 16.58 20.20 15.17 16.00 408,201 -0.99(-5.82%)
Nov 20, 2023 13.79 17.86 13.20 16.99 216,628 +1.39(+8.90%)
Nov 17, 2023 17.18 19.00 12.08 15.60 1,360,091 +0.98(+6.73%)
Nov 16, 2023 8.000 27.00 7.202 14.62 2,042,773 +6.59(+82.02%)
Nov 15, 2023 8.200 8.600 8.000 8.030 1,608 -0.17(-2.07%)
Nov 14, 2023 8.200 9.170 8.100 8.200 3,916 -0.26(-3.03%)
Nov 13, 2023 8.800 9.600 8.400 8.456 2,396 -0.02(-0.28%)
Nov 10, 2023 8.480 9.600 8.480 8.480 7,820 +0.08(+0.95%)
Nov 09, 2023 9.160 9.198 8.400 8.400 1,625 -0.54(-6.04%)
Nov 08, 2023 8.800 8.998 8.400 8.940 1,928 -0.06(-0.67%)
Nov 07, 2023 8.400 9.202 7.800 9.000 1,387 +0.30(+3.45%)
Nov 06, 2023 7.536 9.098 7.520 8.700 4,015 +0.88(+11.25%)
Nov 03, 2023 7.998 7.998 7.560 7.820 1,054 +0.20(+2.62%)
Nov 02, 2023 6.800 7.918 6.800 7.620 5,474 +0.22(+3.00%)
Nov 01, 2023 7.400 7.400 6.900 7.398 1,015 +0.36(+5.06%)
Oct 31, 2023 7.876 7.876 7.042 7.042 3,016 +0.00(+0.00%)
Oct 30, 2023 7.800 7.800 6.830 7.042 8,942 -0.76(-9.72%)
Oct 27, 2023 7.600 7.998 7.000 7.800 3,805 -0.20(-2.50%)
Oct 26, 2023 7.756 8.000 7.404 8.000 1,838 +0.00(+0.00%)
Oct 25, 2023 8.000 8.594 7.664 8.000 1,532 +0.00(+0.00%)
Oct 24, 2023 7.668 8.330 6.802 8.000 5,728 +0.09(+1.19%)
Oct 23, 2023 8.652 8.900 6.456 7.906 13,292 -0.54(-6.37%)
Oct 20, 2023 8.620 9.474 8.440 8.444 2,058 -0.50(-5.59%)
Oct 19, 2023 9.200 9.460 8.602 8.944 707 -0.26(-2.78%)
Oct 18, 2023 9.630 10.00 8.426 9.200 4,796 -0.41(-4.23%)
Oct 17, 2023 9.600 10.21 9.600 9.606 3,389 -0.21(-2.18%)
Oct 16, 2023 10.02 10.80 9.820 9.820 5,429 -0.38(-3.76%)
Oct 13, 2023 10.11 10.40 10.02 10.20 1,578 -0.42(-3.97%)
Oct 12, 2023 11.40 11.40 10.01 10.63 5,361 -0.59(-5.29%)
Oct 11, 2023 11.00 11.99 11.00 11.22 3,316 -0.56(-4.75%)
Oct 10, 2023 10.68 12.24 10.68 11.78 12,808 +1.58(+15.49%)
Oct 09, 2023 9.118 10.80 9.118 10.20 2,193 +0.80(+8.51%)
Oct 06, 2023 9.400 10.03 8.680 9.400 8,483 +0.40(+4.44%)
Oct 05, 2023 8.488 9.600 8.488 9.000 6,745 +0.38(+4.41%)
Oct 04, 2023 9.000 9.398 8.000 8.620 10,214 -0.68(-7.31%)
Oct 03, 2023 10.60 11.22 8.622 9.300 11,857 -1.50(-13.89%)
Oct 02, 2023 11.00 12.00 10.40 10.80 7,796 -1.20(-10.00%)
Sep 29, 2023 12.07 12.25 10.02 12.00 16,075 +0.00(+0.00%)
Sep 28, 2023 10.60 12.54 9.402 12.00 39,559 +3.00(+33.31%)
Sep 27, 2023 8.439 9.102 8.064 9.001 25,005 +0.28(+3.23%)
Sep 26, 2023 9.376 9.845 8.439 8.720 47,971 -1.59(-15.45%)
Sep 25, 2023 10.88 12.00 10.14 10.31 91,704 -2.91(-21.99%)
Sep 22, 2023 16.69 18.47 12.66 13.22 168,773 -3.75(-22.10%)
Sep 21, 2023 15.47 20.44 15.10 16.97 881,265 +2.16(+14.56%)
Sep 20, 2023 13.97 15.00 13.71 14.81 4,065 +0.84(+6.04%)
Sep 19, 2023 13.31 14.91 12.28 13.97 13,285 +0.94(+7.19%)
Sep 18, 2023 14.35 14.35 13.03 13.03 1,021 -1.22(-8.55%)
Sep 15, 2023 11.91 14.53 11.53 14.25 8,083 +2.06(+16.92%)
Sep 14, 2023 12.14 13.03 12.14 12.19 1,569 -0.19(-1.51%)
Sep 13, 2023 13.50 13.50 12.19 12.38 2,876 -0.75(-5.71%)
Sep 12, 2023 13.88 13.88 13.03 13.13 3,287 -1.08(-7.59%)
Sep 11, 2023 15.00 15.00 12.66 14.21 4,593 -0.61(-4.11%)
Sep 08, 2023 14.16 16.30 14.06 14.81 25,970 +0.75(+5.33%)
Sep 07, 2023 13.50 14.06 12.85 14.06 4,733 +0.47(+3.45%)
Sep 06, 2023 12.85 13.68 12.85 13.60 4,233 +0.38(+2.84%)
Sep 05, 2023 12.75 13.22 12.66 13.22 1,766 +0.56(+4.44%)
Sep 01, 2023 12.66 13.12 12.56 12.66 2,828 +0.19(+1.50%)
Aug 31, 2023 12.19 13.69 12.19 12.47 10,324 +0.47(+3.91%)
Aug 30, 2023 11.72 12.19 11.63 12.00 1,683 +0.28(+2.40%)
Aug 29, 2023 11.81 12.19 11.44 11.72 4,088 +0.00(+0.00%)
Aug 28, 2023 11.81 12.00 11.25 11.72 3,538 +0.00(+0.00%)
Aug 25, 2023 11.81 11.81 11.63 11.72 760 +0.00(+0.00%)
Aug 24, 2023 11.16 12.00 10.82 11.72 5,000 -0.28(-2.34%)
Aug 23, 2023 11.72 12.28 10.97 12.00 1,781 +0.47(+4.06%)
Aug 22, 2023 12.38 12.56 11.44 11.53 2,653 -0.38(-3.15%)
Aug 21, 2023 10.78 12.75 10.78 11.91 19,925 +1.31(+12.39%)
Aug 18, 2023 10.78 10.88 10.32 10.60 4,019 +0.02(+0.14%)
Aug 17, 2023 10.50 10.60 10.32 10.58 1,485 +0.27(+2.58%)
Aug 16, 2023 10.50 10.88 10.22 10.31 8,930 -0.09(-0.90%)
Aug 15, 2023 10.13 10.97 10.13 10.41 4,286 -0.14(-1.33%)
Aug 14, 2023 11.06 11.06 10.22 10.55 2,595 -0.20(-1.84%)
Aug 11, 2023 10.41 10.88 10.41 10.75 3,148 -0.04(-0.34%)
Aug 10, 2023 11.25 11.25 10.22 10.78 1,915 -0.19(-1.71%)
Aug 09, 2023 10.50 10.99 10.50 10.97 2,745 +0.47(+4.47%)
Aug 08, 2023 10.31 10.78 10.22 10.50 3,917 -0.09(-0.89%)
Aug 07, 2023 10.41 10.97 10.41 10.60 1,637 -0.28(-2.58%)
Aug 04, 2023 10.47 10.88 10.31 10.88 2,131 +0.19(+1.75%)
Aug 03, 2023 10.78 11.44 10.41 10.69 2,583 -0.38(-3.39%)
Aug 02, 2023 11.25 13.69 10.60 11.06 17,010 -0.19(-1.67%)
Aug 01, 2023 11.44 12.10 11.25 11.25 1,811 -0.56(-4.76%)
Jul 31, 2023 11.53 12.10 11.25 11.81 1,773 +0.66(+5.88%)
Jul 28, 2023 10.60 11.25 10.46 11.16 1,565 +0.61(+5.78%)
Jul 27, 2023 10.50 10.78 10.41 10.55 1,600 -0.23(-2.17%)
Jul 26, 2023 11.35 11.91 9.845 10.78 8,053 -0.84(-7.26%)
Jul 25, 2023 11.06 11.77 10.97 11.63 2,331 +0.28(+2.48%)
Jul 24, 2023 11.81 12.19 10.97 11.35 6,697 -1.03(-8.33%)
Jul 21, 2023 12.47 12.66 12.19 12.38 2,499 -0.28(-2.22%)
Jul 20, 2023 12.47 12.75 11.72 12.66 3,308 +0.47(+3.84%)
Jul 19, 2023 11.53 12.19 11.53 12.19 3,166 +0.28(+2.36%)
Jul 18, 2023 12.56 12.66 11.53 11.91 8,135 -0.47(-3.79%)
Jul 17, 2023 11.44 12.75 11.35 12.38 9,529 +1.03(+9.09%)
Jul 14, 2023 11.25 11.44 10.88 11.35 3,146 -0.09(-0.82%)
Jul 13, 2023 11.25 11.63 10.50 11.44 6,136 +0.28(+2.52%)
Jul 12, 2023 10.31 11.44 10.03 11.16 17,227 +1.11(+11.03%)
Jul 11, 2023 9.845 10.31 9.658 10.05 4,924 +0.30(+3.06%)
Jul 10, 2023 9.752 9.939 9.471 9.752 2,165 -0.19(-1.89%)
Jul 07, 2023 10.03 10.03 9.364 9.939 2,785 +0.38(+3.92%)
Jul 06, 2023 8.973 9.658 8.740 9.564 3,980 +0.77(+8.81%)
Jul 05, 2023 8.908 9.125 8.534 8.790 2,114 +0.05(+0.51%)
Jul 03, 2023 9.095 9.095 8.534 8.744 525 -0.16(-1.83%)
Jun 30, 2023 9.024 9.139 8.532 8.908 1,427 +0.00(+0.01%)
Jun 29, 2023 8.102 9.308 8.102 8.907 3,155 +0.81(+9.94%)
Jun 28, 2023 8.251 8.888 8.101 8.101 832 -0.35(-4.13%)
Jun 27, 2023 8.814 8.889 8.164 8.450 3,945 -0.18(-2.04%)
Jun 26, 2023 8.720 8.720 8.158 8.626 1,548 +0.66(+8.24%)
Jun 23, 2023 8.533 8.537 7.970 7.970 3,469 -0.64(-7.39%)
Jun 22, 2023 8.345 8.870 8.345 8.606 1,084 +0.07(+0.86%)
Jun 21, 2023 8.908 8.908 8.299 8.533 4,113 -0.56(-6.19%)
Jun 20, 2023 9.095 9.845 8.579 9.095 6,305 -0.09(-1.02%)
Jun 16, 2023 9.150 9.845 8.955 9.189 7,504 -0.56(-5.77%)
Jun 15, 2023 9.095 9.752 8.439 9.752 90,103 +2.11(+27.61%)
May 08, 2023 7.667 7.782 7.501 7.642 1,505 -0.02(-0.32%)
May 05, 2023 7.792 7.792 7.548 7.666 1,549 -0.25(-3.19%)
May 04, 2023 7.970 7.970 7.689 7.918 1,114 +0.19(+2.46%)
May 03, 2023 7.876 8.158 7.707 7.728 1,013 -0.06(-0.82%)
May 02, 2023 7.970 8.251 7.632 7.792 3,943 -0.19(-2.36%)
May 01, 2023 7.970 8.345 7.970 7.980 2,136 -0.53(-6.27%)
Apr 28, 2023 7.970 8.550 7.970 8.514 1,488 -0.23(-2.68%)
Apr 27, 2023 8.217 8.748 8.101 8.748 508 +0.53(+6.47%)
Apr 26, 2023 8.175 8.533 7.970 8.217 2,232 +0.32(+4.05%)
Apr 25, 2023 8.345 8.439 7.782 7.897 4,364 -0.73(-8.46%)
Apr 24, 2023 8.533 8.829 8.439 8.626 2,999 +0.00(+0.02%)
Apr 21, 2023 8.720 8.889 8.350 8.624 822 +0.28(+3.35%)
Apr 20, 2023 8.870 8.870 8.254 8.345 2,291 -0.43(-4.91%)
Apr 19, 2023 8.870 8.870 8.439 8.776 3,635 -0.18(-1.99%)
Apr 18, 2023 8.439 9.039 8.439 8.955 6,900 +0.23(+2.61%)
Apr 17, 2023 8.439 8.908 8.367 8.727 347 +0.29(+3.41%)
Apr 14, 2023 8.345 8.551 8.301 8.439 2,357 -0.15(-1.75%)
Apr 13, 2023 8.345 8.814 8.194 8.589 2,642 +0.12(+1.38%)
Apr 12, 2023 8.627 8.888 8.159 8.472 3,116 -0.11(-1.26%)
Apr 11, 2023 8.439 9.469 8.158 8.579 5,696 +0.03(+0.33%)
Apr 10, 2023 8.908 8.908 8.533 8.551 4,466 -0.36(-4.00%)
Apr 06, 2023 9.283 9.564 8.720 8.908 8,479 -0.41(-4.44%)
Apr 05, 2023 9.658 9.658 9.001 9.321 4,841 -0.15(-1.57%)
Apr 04, 2023 9.376 9.658 9.001 9.470 5,989 -0.19(-1.94%)
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.