Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

3.830 -0.270 (-6.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.7454 0.7923 0.7314 0.7782 37,679 +0.01(+1.84%)
Jun 29, 2022 0.7689 0.7735 0.7267 0.7642 89,745 -0.00(-0.61%)
Jun 28, 2022 0.7829 0.8064 0.7548 0.7689 127,935 -0.03(-3.53%)
Jun 27, 2022 0.8439 0.8639 0.7736 0.7970 111,944 -0.03(-3.41%)
Jun 24, 2022 0.8324 0.8589 0.8022 0.8251 67,227 +0.00(+0.57%)
Jun 23, 2022 0.8158 0.8438 0.7979 0.8204 86,350 -0.00(-0.57%)
Jun 22, 2022 0.7970 0.8579 0.7970 0.8251 44,246 -0.01(-1.12%)
Jun 21, 2022 0.8533 0.8814 0.8298 0.8345 113,422 -0.02(-2.20%)
Jun 17, 2022 0.8533 0.8908 0.7829 0.8533 94,536 +0.02(+2.82%)
Jun 16, 2022 0.8392 0.8673 0.8246 0.8298 42,706 -0.04(-4.32%)
Jun 15, 2022 0.8158 0.9142 0.7993 0.8673 100,291 +0.05(+6.32%)
Jun 14, 2022 0.7782 0.8345 0.7782 0.8158 88,647 -0.01(-1.14%)
Jun 13, 2022 0.8486 0.8486 0.7814 0.8251 82,835 -0.02(-2.22%)
Jun 10, 2022 0.8955 0.9011 0.8298 0.8439 101,392 -0.05(-5.76%)
Jun 09, 2022 0.9427 0.9817 0.8673 0.8955 138,348 -0.09(-9.05%)
Jun 08, 2022 0.9517 1.003 0.9517 0.9845 93,570 +0.01(+1.45%)
Jun 07, 2022 0.9517 1.006 0.9470 0.9705 87,580 -0.00(-0.48%)
Jun 06, 2022 0.9705 1.008 0.9376 0.9752 116,608 -0.03(-2.80%)
Jun 03, 2022 1.013 1.055 0.9658 1.003 130,223 +0.00(+0.00%)
Jun 02, 2022 0.9611 1.008 0.9369 1.003 37,331 +0.04(+3.88%)
Jun 01, 2022 0.9752 0.9845 0.9376 0.9658 31,749 -0.03(-3.29%)
May 31, 2022 0.9376 0.9986 0.9330 0.9986 56,091 +0.04(+4.41%)
May 27, 2022 0.9423 0.9845 0.9390 0.9564 103,661 +0.01(+1.49%)
May 26, 2022 0.9423 0.9564 0.9142 0.9423 48,538 +0.01(+1.01%)
May 25, 2022 0.8720 0.9423 0.8345 0.9330 82,557 +0.03(+3.11%)
May 24, 2022 0.8814 0.9048 0.8345 0.9048 67,087 -0.00(-0.52%)
May 23, 2022 0.8298 0.9095 0.8252 0.9095 89,775 +0.07(+8.38%)
May 20, 2022 0.8767 0.8861 0.8298 0.8392 64,996 -0.06(-6.28%)
May 19, 2022 0.8908 0.9095 0.8626 0.8955 77,758 +0.01(+1.60%)
May 18, 2022 0.8673 0.9001 0.8673 0.8814 69,382 +0.01(+1.08%)
May 17, 2022 0.8298 0.8908 0.8298 0.8720 43,133 +0.07(+8.14%)
May 16, 2022 0.7829 0.8673 0.7829 0.8064 158,402 +0.00(+0.00%)
May 13, 2022 0.7595 0.8186 0.7595 0.8064 53,871 +0.05(+6.83%)
May 12, 2022 0.7501 0.7923 0.7501 0.7548 117,677 -0.01(-0.92%)
May 11, 2022 0.7923 0.8204 0.7478 0.7618 194,262 -0.02(-2.43%)
May 10, 2022 0.7923 0.8228 0.7501 0.7808 163,099 +0.01(+0.93%)
May 09, 2022 0.8298 0.8520 0.7642 0.7736 426,783 -0.08(-8.84%)
May 06, 2022 0.8955 0.9000 0.8309 0.8486 135,522 -0.07(-7.18%)
May 05, 2022 0.8908 0.9376 0.8673 0.9142 112,202 +0.02(+2.09%)
May 04, 2022 0.8767 0.9142 0.8533 0.8955 100,799 +0.02(+2.69%)
May 03, 2022 0.8579 0.9001 0.8533 0.8720 159,648 -0.01(-1.06%)
May 02, 2022 0.8861 0.9189 0.8767 0.8814 159,211 -0.00(-0.53%)
Apr 29, 2022 0.8767 0.9236 0.8626 0.8861 84,560 +0.00(+0.00%)
Apr 28, 2022 0.8861 0.9001 0.8627 0.8861 94,679 +0.01(+1.07%)
Apr 27, 2022 0.8908 0.9189 0.8486 0.8767 164,027 -0.01(-1.58%)
Apr 26, 2022 0.9376 0.9564 0.8908 0.8908 149,723 -0.05(-5.47%)
Apr 25, 2022 0.9470 0.9611 0.9236 0.9423 114,793 +0.00(+0.50%)
Apr 22, 2022 0.9564 0.9564 0.9376 0.9376 159,972 -0.01(-1.48%)
Apr 21, 2022 0.9658 0.9752 0.9376 0.9517 90,021 -0.02(-2.40%)
Apr 20, 2022 0.9376 0.9798 0.9376 0.9752 98,173 +0.01(+0.97%)
Apr 19, 2022 0.9376 0.9986 0.9376 0.9658 147,277 +0.01(+1.48%)
Apr 18, 2022 1.036 1.045 0.9376 0.9517 558,688 -0.07(-6.45%)
Apr 14, 2022 1.036 1.106 1.008 1.017 449,627 -0.04(-3.56%)
Apr 13, 2022 1.013 1.069 0.9845 1.055 135,370 +0.05(+5.14%)
Apr 12, 2022 1.097 1.096 0.9845 1.003 301,904 -0.05(-4.89%)
Apr 11, 2022 1.153 1.153 1.055 1.055 228,873 -0.11(-9.64%)
Apr 08, 2022 1.181 1.186 1.116 1.167 946,587 +0.00(+0.00%)
Apr 07, 2022 1.120 1.196 1.060 1.167 1,293,071 +0.05(+4.18%)
Apr 06, 2022 1.074 1.125 0.9939 1.120 1,002,375 +0.04(+3.91%)
Apr 05, 2022 1.045 1.097 1.044 1.078 999,272 +0.03(+3.14%)
Apr 04, 2022 0.9798 1.055 0.9658 1.045 1,763,052 +0.02(+2.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.