Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
0.8340
-0.2160 (-20.57%)
At close: Dec 5, 2025, 4:00 PM EST
0.8035
-0.0305 (-3.66%)
After-hours: Dec 5, 2025, 7:50 PM EST
SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.13 | 0.75 | 0.83 | 0.83 | -20.57% | 2,643,318 |
| Dec 4, 2025 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -9.48% | 568,700 |
| Dec 3, 2025 | 1.14 | 1.22 | 1.10 | 1.16 | 1.16 | 4.50% | 715,653 |
| Dec 2, 2025 | 1.10 | 1.13 | 1.03 | 1.11 | 1.11 | 2.78% | 158,731 |
| Dec 1, 2025 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 91,312 |
| Nov 28, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 119,658 |
| Nov 26, 2025 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | - | 156,564 |
| Nov 25, 2025 | 0.99 | 1.06 | 0.96 | 1.03 | 1.03 | 4.15% | 301,575 |
| Nov 24, 2025 | 0.85 | 1.00 | 0.85 | 0.99 | 0.99 | 11.66% | 291,488 |
| Nov 21, 2025 | 0.75 | 0.92 | 0.74 | 0.89 | 0.89 | 6.71% | 735,996 |
| Nov 20, 2025 | 0.86 | 0.94 | 0.80 | 0.83 | 0.83 | -12.47% | 1,933,622 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.91 | 0.95 | 0.95 | 0.87% | 2,362,846 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -0.79% | 142,093 |
| Nov 17, 2025 | 0.94 | 1.02 | 0.94 | 0.95 | 0.95 | -3.58% | 289,650 |
| Nov 14, 2025 | 1.09 | 1.13 | 0.92 | 0.98 | 0.98 | -9.84% | 1,185,584 |
| Nov 13, 2025 | 1.13 | 1.14 | 0.97 | 1.09 | 1.09 | -6.03% | 639,852 |
| Nov 12, 2025 | 1.03 | 1.23 | 1.01 | 1.16 | 1.16 | 12.62% | 483,886 |
| Nov 11, 2025 | 1.05 | 1.06 | 0.94 | 1.03 | 1.03 | 3.00% | 129,600 |
| Nov 10, 2025 | 0.91 | 1.04 | 0.91 | 1.00 | 1.00 | 5.41% | 126,035 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -0.24% | 73,183 |
| Nov 6, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -2.84% | 46,473 |
| Nov 5, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -0.12% | 108,721 |
| Nov 4, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 118,655 |
| Nov 3, 2025 | 1.04 | 1.05 | 0.90 | 1.02 | 1.02 | -2.86% | 89,576 |
| Oct 31, 2025 | 0.96 | 1.06 | 0.95 | 1.05 | 1.05 | -0.94% | 229,866 |
| Oct 30, 2025 | 1.00 | 1.09 | 0.90 | 1.06 | 1.06 | 7.99% | 750,870 |
| Oct 29, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -2.81% | 79,401 |
| Oct 28, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 108,761 |
| Oct 27, 2025 | 1.02 | 1.08 | 0.99 | 1.00 | 1.00 | -3.85% | 148,755 |
| Oct 24, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.01% | 138,664 |
| Oct 23, 2025 | 1.12 | 1.13 | 0.88 | 1.00 | 1.00 | -9.92% | 434,905 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.08 | 1.11 | 1.11 | -4.31% | 667,375 |
| Oct 21, 2025 | 1.15 | 1.21 | 1.13 | 1.16 | 1.16 | -1.69% | 336,317 |
| Oct 20, 2025 | 1.18 | 1.26 | 1.13 | 1.18 | 1.18 | -0.84% | 629,618 |
| Oct 17, 2025 | 1.16 | 1.20 | 1.07 | 1.19 | 1.19 | 6.25% | 492,175 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.08 | 1.12 | 1.12 | -7.44% | 1,520,450 |
| Oct 15, 2025 | 1.58 | 1.65 | 1.05 | 1.21 | 1.21 | -14.79% | 2,439,520 |
| Oct 14, 2025 | 1.37 | 1.48 | 1.31 | 1.42 | 1.42 | 4.41% | 405,869 |
| Oct 13, 2025 | 1.40 | 1.45 | 1.33 | 1.36 | 1.36 | -3.55% | 92,813 |
| Oct 10, 2025 | 1.32 | 1.44 | 1.30 | 1.41 | 1.41 | 8.46% | 862,591 |
| Oct 9, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | 1.56% | 199,183 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.18 | 1.28 | 1.28 | -10.49% | 632,107 |
| Oct 7, 2025 | 1.44 | 1.55 | 1.39 | 1.43 | 1.43 | -1.04% | 264,073 |
| Oct 6, 2025 | 1.19 | 1.45 | 1.18 | 1.45 | 1.45 | 22.46% | 506,076 |
| Oct 3, 2025 | 1.20 | 1.24 | 1.05 | 1.18 | 1.18 | -1.67% | 727,856 |
| Oct 2, 2025 | 1.26 | 1.35 | 1.18 | 1.20 | 1.20 | -4.00% | 389,279 |
| Oct 1, 2025 | 1.35 | 1.38 | 1.21 | 1.25 | 1.25 | -6.72% | 333,261 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.32 | 1.34 | 1.34 | -12.99% | 405,438 |
| Sep 29, 2025 | 1.41 | 1.59 | 1.39 | 1.54 | 1.54 | -1.28% | 298,220 |
| Sep 26, 2025 | 1.57 | 1.59 | 1.48 | 1.56 | 1.56 | -1.27% | 263,722 |