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 |
| Sep 25, 2025 | 8.73 | 9.80 | 8.02 | 8.22 | 8.22 | 2.69% | 2,630,483 |
| Sep 24, 2025 | 9.03 | 9.03 | 7.84 | 8.00 | 8.00 | -11.31% | 114,195 |
| Sep 23, 2025 | 9.20 | 9.45 | 9.00 | 9.02 | 9.02 | -3.01% | 44,860 |
| Sep 22, 2025 | 9.78 | 9.78 | 8.89 | 9.30 | 9.30 | -5.30% | 87,208 |
| Sep 19, 2025 | 10.40 | 10.49 | 9.31 | 9.82 | 9.82 | -5.58% | 198,454 |
| Sep 18, 2025 | 9.27 | 10.50 | 9.07 | 10.40 | 10.40 | 15.56% | 112,206 |
| Sep 17, 2025 | 8.60 | 9.38 | 8.38 | 9.00 | 9.00 | 8.30% | 158,820 |
| Sep 16, 2025 | 8.41 | 8.42 | 8.21 | 8.31 | 8.31 | -0.95% | 15,809 |
| Sep 15, 2025 | 8.86 | 9.03 | 8.26 | 8.39 | 8.39 | -4.44% | 34,346 |
| Sep 12, 2025 | 10.10 | 10.20 | 8.54 | 8.78 | 8.78 | -13.33% | 57,291 |
| Sep 11, 2025 | 8.20 | 10.40 | 8.20 | 10.13 | 10.13 | 24.29% | 112,996 |
| Sep 10, 2025 | 7.77 | 8.65 | 7.69 | 8.15 | 8.15 | 8.96% | 59,309 |
| Sep 9, 2025 | 7.06 | 7.60 | 7.00 | 7.48 | 7.48 | -2.22% | 40,165 |
| Sep 8, 2025 | 7.40 | 8.20 | 7.12 | 7.65 | 7.65 | -4.45% | 185,873 |
| Sep 5, 2025 | 9.02 | 9.02 | 7.87 | 8.01 | 8.01 | -6.36% | 89,276 |
| Sep 4, 2025 | 9.12 | 9.25 | 7.81 | 8.55 | 8.55 | -22.74% | 119,216 |
| Sep 3, 2025 | 11.01 | 11.23 | 10.74 | 11.07 | 11.07 | -1.20% | 27,305 |
| Sep 2, 2025 | 11.20 | 11.39 | 10.91 | 11.20 | 11.20 | -2.23% | 16,891 |
| Aug 29, 2025 | 11.42 | 11.84 | 11.27 | 11.46 | 11.46 | -1.81% | 21,365 |
| Aug 28, 2025 | 11.26 | 11.85 | 11.16 | 11.67 | 11.67 | 1.28% | 38,031 |
| Aug 27, 2025 | 11.16 | 11.84 | 11.03 | 11.52 | 11.52 | -0.28% | 61,934 |
| Aug 26, 2025 | 11.58 | 12.10 | 11.49 | 11.55 | 11.55 | -6.19% | 118,571 |
| Aug 25, 2025 | 13.05 | 13.43 | 11.83 | 12.31 | 12.31 | 6.77% | 1,715,733 |
| Aug 22, 2025 | 11.73 | 12.32 | 11.09 | 11.53 | 11.53 | -0.88% | 132,974 |
| Aug 21, 2025 | 12.28 | 12.80 | 11.46 | 11.64 | 11.64 | -15.95% | 98,872 |
| Aug 20, 2025 | 14.45 | 14.50 | 13.32 | 13.84 | 13.84 | -3.40% | 34,248 |
| Aug 19, 2025 | 15.70 | 15.71 | 14.14 | 14.33 | 14.33 | -8.16% | 57,424 |
| Aug 18, 2025 | 16.38 | 16.49 | 15.23 | 15.60 | 15.60 | 1.04% | 49,803 |
| Aug 15, 2025 | 16.38 | 16.38 | 15.04 | 15.44 | 15.44 | -8.57% | 67,332 |
| Aug 14, 2025 | 17.28 | 17.33 | 15.87 | 16.89 | 16.89 | -1.71% | 66,241 |
| Aug 13, 2025 | 19.83 | 19.83 | 16.51 | 17.18 | 17.18 | -11.39% | 135,640 |
| Aug 12, 2025 | 20.61 | 21.66 | 18.56 | 19.39 | 19.39 | -10.94% | 127,299 |
| Aug 11, 2025 | 23.53 | 24.95 | 18.18 | 21.77 | 21.77 | -14.93% | 279,360 |
| Aug 8, 2025 | 24.51 | 30.83 | 21.52 | 25.59 | 25.59 | 38.86% | 6,771,689 |
| Aug 7, 2025 | 22.39 | 24.74 | 17.28 | 18.43 | 18.43 | -21.53% | 496,846 |
| Aug 6, 2025 | 26.84 | 38.79 | 21.19 | 23.49 | 23.49 | 89.86% | 15,936,949 |
| Aug 5, 2025 | 15.68 | 15.74 | 11.65 | 12.37 | 12.37 | -20.88% | 119,511 |
| Aug 4, 2025 | 16.37 | 16.93 | 15.44 | 15.64 | 15.64 | -0.69% | 50,765 |
| Aug 1, 2025 | 23.07 | 23.14 | 14.53 | 15.74 | 15.74 | -56.80% | 167,457 |
| Jul 31, 2025 | 42.24 | 43.71 | 33.79 | 36.45 | 36.45 | -13.85% | 18,990 |
| Jul 30, 2025 | 41.58 | 43.52 | 39.10 | 42.31 | 42.31 | 8.38% | 49,735 |
| Jul 29, 2025 | 39.01 | 43.23 | 37.44 | 39.04 | 39.04 | 1.15% | 14,381 |
| Jul 28, 2025 | 38.40 | 39.68 | 38.39 | 38.60 | 38.60 | 0.52% | 4,758 |
| Jul 25, 2025 | 39.25 | 39.25 | 37.22 | 38.40 | 38.40 | -2.17% | 2,434 |
| Jul 24, 2025 | 39.49 | 40.58 | 38.91 | 39.25 | 39.25 | -3.40% | 1,233 |
| Jul 23, 2025 | 38.40 | 40.70 | 38.40 | 40.63 | 40.63 | 5.29% | 2,625 |
| Jul 22, 2025 | 40.19 | 40.19 | 37.82 | 38.59 | 38.59 | -1.15% | 1,753 |
| Jul 21, 2025 | 39.68 | 40.35 | 38.40 | 39.04 | 39.04 | -1.37% | 4,026 |
| Jul 18, 2025 | 39.47 | 40.79 | 38.41 | 39.58 | 39.58 | 0.55% | 891 |
| Jul 17, 2025 | 39.21 | 39.68 | 38.32 | 39.37 | 39.37 | 0.11% | 2,761 |