Skip to main content
Safe and Green Development Corporation (SGD)
NASDAQ: SGD · Real-Time Price · USD
0.834
-0.216 (-20.57%)
At close: Dec 5, 2025, 4:00 PM EST
0.804
-0.031 (-3.66%)
After-hours: Dec 5, 2025, 7:50 PM EST

SGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.121.130.750.830.83-20.57%2,643,318
Dec 4, 20251.081.151.001.051.05-9.48%568,700
Dec 3, 20251.141.221.101.161.164.50%715,653
Dec 2, 20251.101.131.031.111.112.78%158,731
Dec 1, 20251.051.081.021.081.081.89%91,312
Nov 28, 20251.011.071.011.061.062.91%119,658
Nov 26, 20251.041.051.001.031.03-156,564
Nov 25, 20250.991.060.961.031.034.15%301,575
Nov 24, 20250.851.000.850.990.9911.66%291,488
Nov 21, 20250.750.920.740.890.896.71%735,996
Nov 20, 20250.860.940.800.830.83-12.47%1,933,622
Nov 19, 20250.970.970.910.950.950.87%2,362,846
Nov 18, 20250.980.980.900.940.94-0.79%142,093
Nov 17, 20250.941.020.940.950.95-3.58%289,650
Nov 14, 20251.091.130.920.980.98-9.84%1,185,584
Nov 13, 20251.131.140.971.091.09-6.03%639,852
Nov 12, 20251.031.231.011.161.1612.62%483,886
Nov 11, 20251.051.060.941.031.033.00%129,600
Nov 10, 20250.911.040.911.001.005.41%126,035
Nov 7, 20250.950.950.910.950.95-0.24%73,183
Nov 6, 20250.950.980.940.950.95-2.84%46,473
Nov 5, 20250.981.000.950.980.98-0.12%108,721
Nov 4, 20251.031.030.970.980.98-3.92%118,655
Nov 3, 20251.041.050.901.021.02-2.86%89,576
Oct 31, 20250.961.060.951.051.05-0.94%229,866
Oct 30, 20251.001.090.901.061.067.99%750,870
Oct 29, 20251.021.020.970.980.98-2.81%79,401
Oct 28, 20251.001.031.001.011.011.00%108,761
Oct 27, 20251.021.080.991.001.00-3.85%148,755
Oct 24, 20251.001.061.001.041.044.01%138,664
Oct 23, 20251.121.130.881.001.00-9.92%434,905
Oct 22, 20251.151.161.081.111.11-4.31%667,375
Oct 21, 20251.151.211.131.161.16-1.69%336,317
Oct 20, 20251.181.261.131.181.18-0.84%629,618
Oct 17, 20251.161.201.071.191.196.25%492,175
Oct 16, 20251.251.271.081.121.12-7.44%1,520,450
Oct 15, 20251.581.651.051.211.21-14.79%2,439,520
Oct 14, 20251.371.481.311.421.424.41%405,869
Oct 13, 20251.401.451.331.361.36-3.55%92,813
Oct 10, 20251.321.441.301.411.418.46%862,591
Oct 9, 20251.301.351.281.301.301.56%199,183
Oct 8, 20251.421.431.181.281.28-10.49%632,107
Oct 7, 20251.441.551.391.431.43-1.04%264,073
Oct 6, 20251.191.451.181.451.4522.46%506,076
Oct 3, 20251.201.241.051.181.18-1.67%727,856
Oct 2, 20251.261.351.181.201.20-4.00%389,279
Oct 1, 20251.351.381.211.251.25-6.72%333,261
Sep 30, 20251.491.491.321.341.34-12.99%405,438
Sep 29, 20251.411.591.391.541.54-1.28%298,220
Sep 26, 20251.571.591.481.561.56-1.27%263,722
Sep 25, 20251.501.591.411.581.5812.06%548,021
Sep 24, 20251.371.461.331.411.412.92%387,846
Sep 23, 20251.271.541.271.371.377.87%782,447
Sep 22, 20251.281.281.211.271.27-52,765
Sep 19, 20251.321.381.211.271.27-4.51%120,516
Sep 18, 20251.331.381.311.331.33-0.75%27,719
Sep 17, 20251.341.361.301.341.34-0.74%87,203
Sep 16, 20251.271.391.271.351.353.05%87,296
Sep 15, 20251.301.331.271.311.31-0.76%149,423
Sep 12, 20251.411.431.301.321.32-10.81%205,210
Sep 11, 20251.421.801.351.481.4811.28%2,058,926
Sep 10, 20251.271.361.261.331.332.31%473,847
Sep 9, 20251.311.361.251.301.30-7.14%290,274
Sep 8, 20251.061.511.021.401.4032.08%1,444,327
Sep 5, 20251.081.111.031.061.06-47,940
Sep 4, 20251.021.120.851.061.063.92%294,408
Sep 3, 20251.061.091.001.021.02-5.56%92,369
Sep 2, 20251.111.131.071.081.08-6.09%107,629
Aug 29, 20251.151.171.131.151.15-2.54%47,359
Aug 28, 20251.171.221.141.181.183.51%146,294
Aug 27, 20251.131.171.121.141.14-182,762
Aug 26, 20251.151.181.111.141.14-116,451
Aug 25, 20251.141.181.091.141.14-7.32%241,009
Aug 22, 20251.191.241.141.231.23-234,071
Aug 21, 20251.231.291.211.231.23-5.38%129,265
Aug 20, 20251.161.321.091.301.307.44%456,507
Aug 19, 20251.321.331.091.211.21-7.63%752,730
Aug 18, 20251.431.471.221.311.3110.08%20,250,606
Aug 15, 20251.101.191.051.191.1913.33%200,219
Aug 14, 20251.041.091.001.051.05-1.87%154,457
Aug 13, 20251.061.141.001.071.070.94%215,737
Aug 12, 20251.021.091.011.061.064.95%192,930
Aug 11, 20251.081.091.011.011.01-12.17%182,199
Aug 8, 20251.251.291.111.151.15-9.45%177,873
Aug 7, 20251.281.331.091.271.27-3.79%420,477
Aug 6, 20251.531.781.031.321.32-14.29%1,367,811
Aug 5, 20251.691.751.501.541.54-10.47%743,686
Aug 4, 20251.432.101.431.721.7221.99%2,608,196
Aug 1, 20251.661.781.361.411.41-21.67%837,605
Jul 31, 20251.722.361.701.801.80-6.74%4,447,691
Jul 30, 20251.702.121.331.931.9353.17%45,463,267
Jul 29, 20251.071.631.051.261.2643.18%85,284,796
Jul 28, 20250.900.930.880.880.88-1.69%8,511
Jul 25, 20250.900.930.880.900.90-1.85%20,752
Jul 24, 20250.900.940.890.910.911.56%16,050
Jul 23, 20250.900.920.880.900.90-0.41%27,000
Jul 22, 20250.890.910.890.900.90-1.46%20,831
Jul 21, 20250.890.930.890.920.922.74%52,310
Jul 18, 20250.910.940.890.890.89-1.03%37,381
Jul 17, 20250.910.940.890.900.90-4.21%45,357