Safe & Green Holdings Corp. (SGBX)
NASDAQ: SGBX · Real-Time Price · USD
3.810
-0.250 (-6.16%)
At close: Dec 5, 2025, 4:00 PM EST
3.730
-0.080 (-2.10%)
After-hours: Dec 5, 2025, 7:59 PM EST
Safe & Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.03 | 3.43 | 3.81 | 3.81 | -6.16% | 2,140,891 |
| Dec 4, 2025 | 3.30 | 4.29 | 3.30 | 4.06 | 4.06 | 24.92% | 8,736,102 |
| Dec 3, 2025 | 3.03 | 3.30 | 2.91 | 3.25 | 3.25 | 7.26% | 1,073,756 |
| Dec 2, 2025 | 3.18 | 3.25 | 2.95 | 3.03 | 3.03 | -7.34% | 1,638,156 |
| Dec 1, 2025 | 3.50 | 3.59 | 3.17 | 3.27 | 3.27 | 0.31% | 2,311,849 |
| Nov 28, 2025 | 3.70 | 3.75 | 3.04 | 3.26 | 3.26 | -16.41% | 1,957,234 |
| Nov 26, 2025 | 3.07 | 4.04 | 3.06 | 3.90 | 3.90 | 22.26% | 5,771,172 |
| Nov 25, 2025 | 2.99 | 3.50 | 2.72 | 3.19 | 3.19 | 4.25% | 4,174,403 |
| Nov 24, 2025 | 3.89 | 3.89 | 2.75 | 3.06 | 3.06 | -17.96% | 5,560,274 |
| Nov 21, 2025 | 4.03 | 4.89 | 3.25 | 3.73 | 3.73 | -2.36% | 22,798,744 |
| Nov 20, 2025 | 6.86 | 9.34 | 3.51 | 3.82 | 3.82 | -37.07% | 88,349,461 |
| Nov 19, 2025 | 4.15 | 7.17 | 3.90 | 6.07 | 6.07 | 78.01% | 117,159,003 |
| Nov 18, 2025 | 3.22 | 3.88 | 2.91 | 3.41 | 3.41 | 5.90% | 14,293,067 |
| Nov 17, 2025 | 2.39 | 3.66 | 2.25 | 3.22 | 3.22 | 49.77% | 20,730,627 |
| Nov 14, 2025 | 2.88 | 2.96 | 2.12 | 2.15 | 2.15 | -31.96% | 3,654,439 |
| Nov 13, 2025 | 3.26 | 3.98 | 2.74 | 3.16 | 3.16 | 32.22% | 71,158,290 |
| Nov 12, 2025 | 1.88 | 2.44 | 1.88 | 2.39 | 2.39 | 26.46% | 3,835,063 |
| Nov 11, 2025 | 1.90 | 1.97 | 1.88 | 1.89 | 1.89 | -2.58% | 136,915 |
| Nov 10, 2025 | 2.01 | 2.09 | 1.88 | 1.94 | 1.94 | -4.43% | 282,461 |
| Nov 7, 2025 | 2.06 | 2.07 | 1.97 | 2.03 | 2.03 | -5.58% | 245,353 |
| Nov 6, 2025 | 2.14 | 2.17 | 1.81 | 2.15 | 2.15 | -1.38% | 637,003 |
| Nov 5, 2025 | 2.18 | 2.23 | 2.13 | 2.18 | 2.18 | -1.36% | 262,991 |
| Nov 4, 2025 | 2.20 | 2.26 | 2.18 | 2.21 | 2.21 | -5.15% | 443,311 |
| Nov 3, 2025 | 2.26 | 2.39 | 2.17 | 2.33 | 2.33 | 0.43% | 739,270 |
| Oct 31, 2025 | 2.30 | 2.39 | 2.26 | 2.32 | 2.32 | 1.31% | 232,206 |
| Oct 30, 2025 | 2.25 | 2.38 | 2.14 | 2.29 | 2.29 | -7.29% | 597,498 |
| Oct 29, 2025 | 2.50 | 2.58 | 2.36 | 2.47 | 2.47 | -1.20% | 1,067,214 |
| Oct 28, 2025 | 2.49 | 2.60 | 2.44 | 2.50 | 2.50 | 3.31% | 696,822 |
| Oct 27, 2025 | 2.50 | 2.57 | 2.40 | 2.42 | 2.42 | -2.42% | 893,680 |
| Oct 24, 2025 | 2.68 | 2.68 | 2.41 | 2.48 | 2.48 | -16.22% | 2,061,770 |
| Oct 23, 2025 | 3.06 | 3.74 | 2.73 | 2.96 | 2.96 | 29.82% | 39,946,666 |
| Oct 22, 2025 | 2.31 | 2.33 | 2.03 | 2.28 | 2.28 | -3.80% | 12,544,522 |
| Oct 21, 2025 | 2.42 | 2.43 | 2.36 | 2.37 | 2.37 | -2.87% | 536,889 |
| Oct 20, 2025 | 2.95 | 2.98 | 2.34 | 2.44 | 2.44 | -19.21% | 1,553,358 |
| Oct 17, 2025 | 3.81 | 4.25 | 2.95 | 3.02 | 3.02 | -1.95% | 22,221,711 |
| Oct 16, 2025 | 3.22 | 3.35 | 3.07 | 3.08 | 3.08 | 1.99% | 3,222,402 |
| Oct 15, 2025 | 3.63 | 3.74 | 3.00 | 3.02 | 3.02 | -21.35% | 950,189 |
| Oct 14, 2025 | 4.15 | 4.26 | 3.65 | 3.84 | 3.84 | -23.35% | 1,126,022 |
| Oct 13, 2025 | 5.30 | 5.89 | 4.95 | 5.01 | 5.01 | -19.71% | 1,081,189 |
| Oct 10, 2025 | 5.55 | 7.38 | 5.28 | 6.24 | 6.24 | 92.59% | 74,801,075 |
| Oct 9, 2025 | 3.75 | 3.85 | 3.18 | 3.24 | 3.24 | -13.60% | 2,658,749 |
| Oct 8, 2025 | 3.67 | 4.00 | 3.53 | 3.75 | 3.75 | 9.97% | 486,525 |
| Oct 7, 2025 | 3.35 | 3.56 | 3.23 | 3.41 | 3.41 | 1.79% | 157,647 |
| Oct 6, 2025 | 3.40 | 3.44 | 3.01 | 3.35 | 3.35 | - | 335,801 |
| Oct 3, 2025 | 3.55 | 3.67 | 3.06 | 3.35 | 3.35 | -5.63% | 305,929 |
| Oct 2, 2025 | 3.86 | 3.86 | 3.00 | 3.55 | 3.55 | -8.27% | 529,673 |
| Oct 1, 2025 | 6.79 | 6.84 | 3.73 | 3.87 | 3.87 | -46.03% | 1,155,962 |
| Sep 30, 2025 | 6.90 | 7.29 | 6.90 | 7.17 | 7.17 | 3.91% | 41,599 |
| Sep 29, 2025 | 7.51 | 7.80 | 6.81 | 6.90 | 6.90 | -12.44% | 173,221 |
| Sep 26, 2025 | 8.36 | 8.40 | 7.50 | 7.88 | 7.88 | -4.08% | 203,820 |