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 (%)
Sep 30, 2022 0.8439 0.8814 0.8111 0.8298 27,686 -0.03(-3.80%)
Sep 29, 2022 0.8579 0.8795 0.8158 0.8626 79,076 -0.02(-2.65%)
Sep 28, 2022 0.8345 0.9236 0.8181 0.8861 68,727 +0.04(+5.00%)
Sep 27, 2022 0.8626 0.8814 0.8204 0.8439 32,387 -0.01(-1.10%)
Sep 26, 2022 0.8720 0.8861 0.8158 0.8533 92,518 -0.02(-2.67%)
Sep 23, 2022 0.9517 0.9517 0.8655 0.8767 64,542 -0.05(-5.56%)
Sep 22, 2022 0.9658 0.9658 0.9001 0.9283 61,475 -0.03(-2.94%)
Sep 21, 2022 0.9470 0.9798 0.9095 0.9564 52,862 -0.03(-2.86%)
Sep 20, 2022 0.9517 0.9845 0.9423 0.9845 17,716 +0.05(+5.00%)
Sep 19, 2022 0.9658 1.013 0.9376 0.9376 35,309 -0.08(-8.26%)
Sep 16, 2022 1.003 1.027 0.9705 1.022 70,792 +0.04(+3.81%)
Sep 15, 2022 0.9892 1.027 0.9330 0.9845 178,489 -0.02(-2.33%)
Sep 14, 2022 1.045 1.045 1.008 1.008 42,103 -0.04(-4.02%)
Sep 13, 2022 1.031 1.076 1.022 1.050 58,369 +0.00(+0.00%)
Sep 12, 2022 1.036 1.088 0.9900 1.050 123,997 +0.03(+3.42%)
Sep 09, 2022 1.041 1.078 1.013 1.015 49,014 +0.00(+0.28%)
Sep 08, 2022 1.022 1.060 1.013 1.013 25,399 -0.02(-2.26%)
Sep 07, 2022 1.013 1.060 0.9830 1.036 44,112 +0.02(+2.31%)
Sep 06, 2022 1.017 1.050 1.008 1.013 48,372 -0.02(-1.82%)
Sep 02, 2022 1.022 1.064 1.013 1.031 46,902 -0.02(-1.79%)
Sep 01, 2022 1.041 1.097 1.022 1.050 65,739 -0.02(-1.76%)
Aug 31, 2022 1.031 1.092 1.031 1.069 42,139 +0.03(+2.70%)
Aug 30, 2022 1.069 1.088 1.031 1.041 88,368 -0.04(-3.48%)
Aug 29, 2022 1.041 1.097 1.041 1.078 60,214 +0.02(+1.77%)
Aug 26, 2022 1.091 1.091 1.027 1.060 106,611 -0.04(-3.76%)
Aug 25, 2022 1.112 1.120 1.092 1.101 31,811 -0.02(-2.15%)
Aug 24, 2022 1.045 1.130 1.027 1.125 207,152 +0.08(+7.38%)
Aug 23, 2022 1.027 1.055 1.025 1.048 103,017 +0.03(+3.23%)
Aug 22, 2022 0.9611 1.027 0.9573 1.015 142,448 +0.03(+3.09%)
Aug 19, 2022 1.031 1.031 0.9584 0.9845 48,097 +0.01(+0.96%)
Aug 18, 2022 1.003 1.017 0.9471 0.9752 67,552 -0.01(-0.95%)
Aug 17, 2022 0.9986 1.045 0.9564 0.9845 60,732 -0.01(-0.94%)
Aug 16, 2022 1.013 1.034 0.9752 0.9939 148,275 -0.05(-5.15%)
Aug 15, 2022 1.027 1.064 1.003 1.048 217,224 +0.06(+6.43%)
Aug 12, 2022 0.9705 1.006 0.9564 0.9845 121,732 +0.01(+1.45%)
Aug 11, 2022 0.9189 0.9892 0.9189 0.9705 225,626 +0.05(+5.61%)
Aug 10, 2022 0.8720 0.9845 0.8720 0.9189 108,172 +0.03(+3.16%)
Aug 09, 2022 0.9751 0.9751 0.8814 0.8908 116,647 -0.08(-8.65%)
Aug 08, 2022 0.9048 1.004 0.9001 0.9752 156,022 +0.07(+7.77%)
Aug 05, 2022 0.8579 0.9095 0.8533 0.9048 49,937 +0.05(+6.04%)
Aug 04, 2022 0.8392 0.8814 0.8392 0.8533 57,776 -0.03(-3.19%)
Aug 03, 2022 0.8579 0.9095 0.8017 0.8814 83,233 +0.02(+2.17%)
Aug 02, 2022 0.7923 0.8767 0.7840 0.8626 72,603 +0.04(+4.84%)
Aug 01, 2022 0.8467 0.8486 0.7829 0.8228 27,993 -0.00(-0.28%)
Jul 29, 2022 0.8298 0.8533 0.8064 0.8251 48,229 -0.00(-0.56%)
Jul 28, 2022 0.7595 0.8439 0.7595 0.8298 193,471 +0.06(+7.27%)
Jul 27, 2022 0.7220 0.7829 0.7173 0.7736 132,932 +0.04(+5.77%)
Jul 26, 2022 0.7407 0.7649 0.7032 0.7314 361,880 -0.02(-3.11%)
Jul 25, 2022 0.7642 0.7642 0.7243 0.7548 127,881 +0.00(+0.62%)
Jul 22, 2022 0.7689 0.7736 0.7220 0.7501 188,433 -0.03(-3.61%)
Jul 21, 2022 0.7782 0.7883 0.7501 0.7782 83,046 +0.00(+0.00%)
Jul 20, 2022 0.7501 0.7970 0.7501 0.7782 113,831 +0.01(+1.84%)
Jul 19, 2022 0.7689 0.8017 0.7501 0.7642 303,073 -0.01(-1.81%)
Jul 18, 2022 0.8673 0.8673 0.7407 0.7782 942,662 -0.04(-4.60%)
Jul 15, 2022 0.7595 0.8391 0.7407 0.8158 1,975,974 +0.10(+13.72%)
Jul 14, 2022 0.7736 0.7829 0.7126 0.7173 145,718 -0.02(-3.16%)
Jul 13, 2022 0.7736 0.7736 0.7407 0.7407 66,071 -0.02(-2.47%)
Jul 12, 2022 0.7930 0.7930 0.7552 0.7595 35,301 -0.00(-0.31%)
Jul 11, 2022 0.7923 0.7970 0.7548 0.7618 113,618 -0.03(-3.85%)
Jul 08, 2022 0.7970 0.7970 0.7609 0.7923 67,116 -0.02(-2.31%)
Jul 07, 2022 0.8298 0.8303 0.8017 0.8111 66,801 +0.01(+1.76%)
Jul 06, 2022 0.8017 0.8298 0.7923 0.7970 55,560 -0.01(-1.73%)
Jul 05, 2022 0.7876 0.8148 0.7736 0.8111 24,058 +0.02(+2.98%)
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.