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 )

3.686 -0.074 (-1.96%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 (%)
May 29, 2020 1.191 1.219 1.102 1.186 2,806,814 -0.04(-3.44%)
May 28, 2020 1.299 1.303 1.196 1.228 2,592,764 -0.06(-4.73%)
May 27, 2020 1.242 1.336 1.191 1.289 2,185,930 +0.02(+1.48%)
May 26, 2020 1.317 1.341 1.228 1.271 2,604,318 -0.02(-1.81%)
May 22, 2020 1.247 1.397 1.153 1.294 11,484,072 +0.11(+9.09%)
May 21, 2020 1.196 1.224 1.116 1.186 1,119,276 -0.02(-1.94%)
May 20, 2020 1.256 1.294 1.186 1.210 3,411,364 -0.01(-1.15%)
May 19, 2020 1.181 1.261 1.092 1.224 6,561,182 +0.11(+10.13%)
May 18, 2020 1.158 1.163 1.055 1.111 1,958,870 -0.00(-0.41%)
May 15, 2020 1.074 1.261 0.9644 1.116 9,713,895 -0.08(-6.67%)
May 14, 2020 1.167 1.219 1.144 1.196 2,194,805 +0.03(+2.82%)
May 13, 2020 1.219 1.242 1.130 1.163 2,744,633 -0.01(-0.80%)
May 12, 2020 1.200 1.219 1.158 1.172 1,275,064 +0.00(+0.00%)
May 11, 2020 1.172 1.191 1.125 1.172 1,220,161 -0.00(-0.40%)
May 08, 2020 1.125 1.181 1.125 1.177 1,551,117 +0.07(+5.91%)
May 07, 2020 1.219 1.219 1.102 1.111 5,172,339 -0.44(-28.18%)
May 06, 2020 1.819 1.833 1.528 1.547 2,793,801 -0.45(-22.35%)
May 05, 2020 2.813 3.136 1.899 1.992 25,581,360 -0.01(-0.70%)
May 04, 2020 1.875 2.077 1.871 2.007 883,128 +0.14(+7.27%)
May 01, 2020 1.641 1.908 1.636 1.871 943,212 +0.22(+13.03%)
Apr 30, 2020 1.646 1.707 1.617 1.655 238,121 +0.01(+0.57%)
Apr 29, 2020 1.711 1.711 1.641 1.646 159,759 -0.01(-0.57%)
Apr 28, 2020 1.711 1.735 1.650 1.655 220,528 -0.07(-3.81%)
Apr 27, 2020 1.711 1.782 1.571 1.721 518,954 +0.05(+2.80%)
Apr 24, 2020 1.683 1.730 1.641 1.674 117,101 -0.01(-0.56%)
Apr 23, 2020 1.744 1.777 1.655 1.683 246,536 -0.06(-3.23%)
Apr 22, 2020 1.763 1.791 1.688 1.739 128,476 -0.06(-3.39%)
Apr 21, 2020 1.782 1.864 1.735 1.800 234,369 -0.05(-2.78%)
Apr 20, 2020 1.889 1.946 1.805 1.852 330,898 -0.03(-1.74%)
Apr 17, 2020 1.721 1.946 1.692 1.885 582,522 +0.12(+6.91%)
Apr 16, 2020 1.791 1.871 1.688 1.763 433,340 -0.10(-5.53%)
Apr 15, 2020 2.232 2.250 1.735 1.866 1,346,129 -0.37(-16.39%)
Apr 14, 2020 1.847 2.321 1.828 2.232 2,885,614 +0.43(+23.96%)
Apr 13, 2020 1.782 2.058 1.725 1.800 1,454,179 +0.07(+4.06%)
Apr 09, 2020 1.664 1.833 1.552 1.730 1,083,350 +0.03(+1.65%)
Apr 08, 2020 1.875 2.082 1.664 1.702 2,077,083 +0.02(+1.40%)
Apr 07, 2020 1.899 1.927 1.641 1.678 990,435 -0.21(-11.17%)
Apr 06, 2020 2.011 2.194 1.828 1.889 1,006,573 -0.12(-6.06%)
Apr 03, 2020 2.180 2.550 1.932 2.011 1,737,968 -0.26(-11.55%)
Apr 02, 2020 2.344 2.804 2.068 2.274 3,543,593 -0.36(-13.70%)
Apr 01, 2020 2.996 4.566 2.269 2.635 26,046,028 -1.73(-39.57%)
Mar 31, 2020 1.782 4.566 1.528 4.360 45,589,280 +3.39(+351.46%)
Mar 30, 2020 0.9845 1.013 0.8908 0.9658 108,322 +0.01(+1.48%)
Mar 27, 2020 0.9189 1.078 0.8494 0.9517 201,995 +0.04(+4.64%)
Mar 26, 2020 0.8908 0.9845 0.8339 0.9095 190,073 +0.02(+2.11%)
Mar 25, 2020 0.9142 0.9892 0.8251 0.8908 158,370 +0.00(+0.00%)
Mar 24, 2020 0.9142 0.9376 0.8439 0.8908 104,653 +0.03(+3.83%)
Mar 23, 2020 0.9845 0.9845 0.8204 0.8579 129,861 -0.09(-9.41%)
Mar 20, 2020 0.7876 0.9939 0.7548 0.9470 380,740 +0.15(+18.82%)
Mar 19, 2020 1.055 1.074 0.7501 0.7970 330,324 -0.17(-17.87%)
Mar 18, 2020 0.7501 1.266 0.6610 0.9705 870,417 +0.22(+28.57%)
Mar 17, 2020 0.7267 0.7736 0.7079 0.7548 31,365 +0.04(+5.98%)
Mar 16, 2020 0.5438 0.8439 0.5438 0.7122 189,066 +0.06(+9.29%)
Mar 13, 2020 0.6610 0.6985 0.6001 0.6517 189,623 +0.01(+2.21%)
Mar 12, 2020 0.7501 0.7689 0.6188 0.6376 235,325 -0.13(-16.56%)
Mar 11, 2020 0.8064 0.8158 0.7407 0.7642 107,296 -0.03(-4.12%)
Mar 10, 2020 0.8298 0.9001 0.7970 0.7970 107,793 -0.01(-1.73%)
Mar 09, 2020 0.9095 0.9189 0.7407 0.8111 216,548 -0.18(-18.40%)
Mar 06, 2020 1.017 1.025 0.9376 0.9939 258,519 -0.03(-2.75%)
Mar 05, 2020 1.008 1.078 0.9939 1.022 213,617 -0.08(-7.23%)
Mar 04, 2020 1.078 1.158 0.9752 1.102 864,428 +0.12(+11.90%)
Mar 03, 2020 0.9048 1.022 0.8814 0.9845 381,049 +0.05(+5.53%)
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.