-
5 DAY PERFORMANCE
-14.22% -
1 MONTH PERFORMANCE
-61.48% -
3 MONTH PERFORMANCE
-50.48% -
6 MONTH PERFORMANCE
-89.28% -
YEAR-TO-DATE PERFORMANCE
-94.48% -
1 YEAR PERFORMANCE
-96.58%
Safe & Green Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.53 | $0.51 (-2.71%) | $0.54 | $0.51 | 57,577 | $724,438 |
| 11/20/2024 | $0.50 | $0.51 (1.59%) | $0.52 | $0.49 | 119,100 | $723,025 |
| 11/19/2024 | $0.55 | $0.51 (-6.18%) | $0.55 | $0.50 | 153,732 | $724,720 |
| 11/18/2024 | $0.61 | $0.55 (-9.95%) | $0.64 | $0.53 | 243,000 | $770,898 |
| 11/15/2024 | $0.60 | $0.61 (1.03%) | $0.71 | $0.58 | 190,953 | $856,051 |
| 11/14/2024 | $0.68 | $0.62 (-9.04%) | $0.69 | $0.50 | 194,700 | $873,505 |
| 11/13/2024 | $0.71 | $0.69 (-1.87%) | $0.73 | $0.68 | 174,900 | $980,038 |
| 11/12/2024 | $0.68 | $0.71 (3.41%) | $0.76 | $0.68 | 287,019 | $998,679 |
| 11/11/2024 | $0.72 | $0.71 (-2.7%) | $0.74 | $0.66 | 402,800 | $995,713 |
| 11/08/2024 | $0.76 | $0.69 (-8.7%) | $0.78 | $0.69 | 769,600 | $979,897 |
| 11/07/2024 | $0.83 | $0.78 (-5.85%) | $0.87 | $0.75 | 1.26 M | $1.10 M |
| 11/06/2024 | $0.94 | $0.85 (-9.84%) | $1.64 | $0.84 | 42.50 M | $1.20 M |
| 11/05/2024 | $0.90 | $0.87 (-2.86%) | $0.90 | $0.80 | 112,539 | $1.23 M |
| 11/04/2024 | $0.82 | $0.88 (7.32%) | $0.89 | $0.78 | 318,600 | $1.24 M |
| 11/01/2024 | $0.94 | $0.82 (-12.97%) | $0.96 | $0.77 | 579,000 | $1.16 M |
| 10/31/2024 | $0.99 | $0.94 (-5.04%) | $1.03 | $0.92 | 308,533 | $1.33 M |
| 10/30/2024 | $1.11 | $1.01 (-9.01%) | $1.14 | $0.95 | 4.17 M | $1.43 M |
| 10/29/2024 | $1.08 | $1.07 (-0.93%) | $1.16 | $1.03 | 720,745 | $1.51 M |
| 10/28/2024 | $1.16 | $1.09 (-6.03%) | $1.19 | $1.05 | 961,341 | $1.54 M |
| 10/25/2024 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.15 | 23.32 M | $1.78 M |
| 10/24/2024 | $1.25 | $1.05 (-16%) | $1.27 | $1.00 | 426,612 | $1.48 M |
| 10/23/2024 | $1.34 | $1.35 (0.75%) | $1.48 | $1.29 | 1.52 M | $1.91 M |
| 10/22/2024 | $1.39 | $1.35 (-2.88%) | $1.40 | $1.24 | 84,900 | $1.91 M |
| 10/21/2024 | $1.24 | $1.39 (12.1%) | $1.47 | $1.18 | 76,400 | $1.96 M |
| 10/18/2024 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.17 | 51,816 | $1.72 M |
| 10/17/2024 | $1.20 | $1.28 (6.67%) | $1.32 | $1.11 | 82,300 | $1.81 M |
| 10/16/2024 | $1.12 | $1.14 (1.79%) | $1.20 | $1.04 | 26,600 | $1.61 M |
| 10/15/2024 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.01 | 52,600 | $1.58 M |
| 10/14/2024 | $1.05 | $1.07 (1.9%) | $1.10 | $1.02 | 25,166 | $1.51 M |
| 10/11/2024 | $1.06 | $1.00 (-5.66%) | $1.16 | $0.95 | 383,700 | $1.41 M |
| 10/10/2024 | $0.94 | $1.06 (12.77%) | $1.11 | $0.94 | 70,200 | $1.50 M |
| 10/09/2024 | $0.92 | $0.93 (1.55%) | $1.05 | $0.90 | 51,924 | $1.31 M |
| 10/08/2024 | $0.91 | $0.91 (0%) | $0.96 | $0.90 | 8,733 | $1.29 M |
| 10/07/2024 | $0.98 | $0.91 (-6.94%) | $1.02 | $0.90 | 58,703 | $1.29 M |
| 10/04/2024 | $0.90 | $1.02 (13.41%) | $1.05 | $0.90 | 75,870 | $1.44 M |
| 10/03/2024 | $0.90 | $0.89 (-1.56%) | $0.93 | $0.87 | 11,100 | $1.26 M |
| 10/02/2024 | $0.91 | $0.90 (-1.1%) | $0.92 | $0.90 | 9,348 | $1.27 M |
| 10/01/2024 | $0.96 | $0.91 (-4.2%) | $0.96 | $0.91 | 20,125 | $1.29 M |
| 09/30/2024 | $0.99 | $0.96 (-3.54%) | $1.00 | $0.96 | 8,010 | $1.35 M |
| 09/27/2024 | $0.94 | $0.97 (2.76%) | $0.97 | $0.93 | 17,942 | $1.37 M |
| 09/26/2024 | $0.90 | $0.97 (7.77%) | $0.98 | $0.90 | 26,182 | $1.37 M |
| 09/25/2024 | $0.93 | $0.92 (-1.61%) | $1.00 | $0.90 | 56,104 | $1.29 M |
| 09/24/2024 | $1.03 | $0.95 (-7.77%) | $1.07 | $0.90 | 50,900 | $1.34 M |
| 09/23/2024 | $0.99 | $1.02 (3.03%) | $1.07 | $0.99 | 50,740 | $1.44 M |
| 09/20/2024 | $1.01 | $0.99 (-1.98%) | $1.05 | $0.99 | 19,045 | $1.40 M |
| 09/19/2024 | $1.01 | $1.01 (0%) | $1.08 | $0.94 | 62,700 | $1.43 M |
| 09/18/2024 | $0.99 | $1.01 (2.02%) | $1.07 | $0.91 | 60,000 | $1.43 M |
| 09/17/2024 | $1.01 | $1.02 (0.99%) | $1.07 | $0.97 | 16,900 | $1.44 M |
| 09/16/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.98 | 19,600 | $1.43 M |
| 09/13/2024 | $0.97 | $1.02 (5.15%) | $1.05 | $0.94 | 16,449 | $1.44 M |
| 09/12/2024 | $1.00 | $1.00 (0%) | $1.03 | $0.96 | 30,941 | $1.41 M |
| 09/11/2024 | $0.90 | $1.00 (10.83%) | $1.00 | $0.89 | 39,621 | $1.41 M |
| 09/10/2024 | $0.91 | $0.97 (6.66%) | $0.98 | $0.91 | 13,300 | $1.37 M |
| 09/09/2024 | $0.94 | $0.91 (-4.09%) | $0.97 | $0.86 | 53,200 | $1.28 M |
| 09/06/2024 | $0.99 | $0.90 (-8.94%) | $0.99 | $0.88 | 72,300 | $1.27 M |
| 09/05/2024 | $1.00 | $1.00 (0%) | $1.08 | $0.94 | 642,822 | $1.41 M |
| 09/04/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.12 | 8,202 | $1.62 M |
| 09/03/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.16 | 33,435 | $1.72 M |
| 08/30/2024 | $1.24 | $1.27 (2.42%) | $1.29 | $1.20 | 28,114 | $1.79 M |
| 08/29/2024 | $1.12 | $1.13 (0.89%) | $1.22 | $1.12 | 27,836 | $1.60 M |
| 08/28/2024 | $1.35 | $1.12 (-17.04%) | $1.35 | $1.06 | 56,635 | $1.58 M |
| 08/27/2024 | $1.31 | $1.29 (-1.53%) | $1.40 | $1.27 | 73,000 | $1.82 M |
| 08/26/2024 | $1.17 | $1.35 (15.38%) | $1.36 | $1.12 | 80,000 | $1.91 M |
| 08/23/2024 | $1.08 | $1.10 (1.85%) | $1.18 | $1.05 | 33,920 | $1.55 M |
| 08/22/2024 | $1.05 | $1.05 (0%) | $1.11 | $1.00 | 38,900 | $1.48 M |