Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
0.8700
-0.1006 (-10.36%)
At close: May 12, 2025, 4:00 PM
0.8850
+0.0150 (1.72%)
After-hours: May 12, 2025, 7:43 PM EDT
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.95 | 0.98 | 0.86 | 0.87 | 0.87 | -10.36% | 30,607 |
| May 9, 2025 | 0.92 | 1.00 | 0.89 | 0.97 | 0.97 | 4.37% | 78,951 |
| May 8, 2025 | 0.87 | 0.93 | 0.80 | 0.93 | 0.93 | 11.95% | 42,691 |
| May 7, 2025 | 0.85 | 0.90 | 0.83 | 0.83 | 0.83 | -2.27% | 12,420 |
| May 6, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | -2.29% | 18,155 |
| May 5, 2025 | 0.83 | 0.87 | 0.78 | 0.87 | 0.87 | 5.31% | 21,967 |
| May 2, 2025 | 0.76 | 0.84 | 0.73 | 0.83 | 0.83 | 10.13% | 51,263 |
| May 1, 2025 | 0.87 | 0.98 | 0.65 | 0.75 | 0.75 | -18.40% | 276,913 |
| Apr 30, 2025 | 1.15 | 1.15 | 0.86 | 0.92 | 0.92 | -17.64% | 101,925 |
| Apr 29, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -3.79% | 36,380 |
| Apr 28, 2025 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 13,643 |
| Apr 25, 2025 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 35,458 |
| Apr 24, 2025 | 1.14 | 1.19 | 1.01 | 1.14 | 1.14 | 1.33% | 40,369 |
| Apr 23, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | 3.59% | 19,662 |
| Apr 22, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -2.51% | 21,186 |
| Apr 21, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | 1.74% | 19,295 |
| Apr 17, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 36,417 |
| Apr 16, 2025 | 1.22 | 1.24 | 1.07 | 1.11 | 1.11 | -12.09% | 42,462 |
| Apr 15, 2025 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 0.72% | 17,832 |
| Apr 14, 2025 | 1.33 | 1.33 | 1.20 | 1.25 | 1.25 | -6.17% | 31,657 |
| Apr 11, 2025 | 1.32 | 1.41 | 1.24 | 1.33 | 1.33 | 13.58% | 212,264 |
| Apr 10, 2025 | 1.15 | 1.26 | 1.11 | 1.17 | 1.17 | 1.21% | 42,136 |
| Apr 9, 2025 | 1.08 | 1.17 | 1.02 | 1.16 | 1.16 | 10.40% | 17,419 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | -3.50% | 19,162 |
| Apr 7, 2025 | 1.17 | 1.17 | 1.04 | 1.09 | 1.09 | -6.46% | 35,610 |
| Apr 4, 2025 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -6.60% | 41,738 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | -2.81% | 11,790 |
| Apr 2, 2025 | 1.20 | 1.30 | 1.17 | 1.28 | 1.28 | 6.85% | 41,405 |
| Apr 1, 2025 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.75% | 24,225 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.13 | 1.21 | 1.21 | -4.66% | 68,431 |
| Mar 28, 2025 | 1.36 | 1.41 | 1.22 | 1.27 | 1.27 | -6.09% | 62,788 |
| Mar 27, 2025 | 1.23 | 1.39 | 1.17 | 1.35 | 1.35 | 9.16% | 110,858 |
| Mar 26, 2025 | 1.23 | 1.26 | 1.17 | 1.23 | 1.23 | -3.52% | 23,012 |
| Mar 25, 2025 | 1.33 | 1.36 | 1.21 | 1.28 | 1.28 | -6.64% | 54,646 |
| Mar 24, 2025 | 1.44 | 1.44 | 1.21 | 1.37 | 1.37 | 0.66% | 80,562 |
| Mar 21, 2025 | 1.29 | 1.45 | 1.24 | 1.36 | 1.36 | 10.29% | 115,026 |
| Mar 20, 2025 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | 0.90% | 45,603 |
| Mar 19, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 2.95% | 25,914 |
| Mar 18, 2025 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | -2.94% | 14,508 |
| Mar 17, 2025 | 1.13 | 1.23 | 1.12 | 1.22 | 1.22 | 9.68% | 69,049 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -1.59% | 6,194 |
| Mar 13, 2025 | 1.17 | 1.18 | 1.09 | 1.13 | 1.13 | -0.79% | 73,263 |
| Mar 12, 2025 | 1.16 | 1.21 | 1.09 | 1.14 | 1.14 | -2.31% | 71,174 |
| Mar 11, 2025 | 1.14 | 1.18 | 1.08 | 1.17 | 1.17 | 1.56% | 14,336 |
| Mar 10, 2025 | 1.24 | 1.24 | 1.08 | 1.15 | 1.15 | 6.77% | 46,375 |
| Mar 7, 2025 | 1.24 | 1.24 | 1.04 | 1.08 | 1.08 | -8.48% | 53,140 |
| Mar 6, 2025 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -2.24% | 87,893 |
| Mar 5, 2025 | 1.03 | 1.25 | 1.03 | 1.21 | 1.21 | 19.76% | 176,686 |
| Mar 4, 2025 | 1.03 | 1.04 | 0.93 | 1.01 | 1.01 | -2.61% | 67,192 |
| Mar 3, 2025 | 1.16 | 1.16 | 0.96 | 1.03 | 1.03 | -8.82% | 65,833 |