-
5 DAY PERFORMANCE
+2.11% -
1 MONTH PERFORMANCE
-14.16% -
3 MONTH PERFORMANCE
-66.20% -
6 MONTH PERFORMANCE
-75.75% -
YEAR-TO-DATE PERFORMANCE
-89.70% -
1 YEAR PERFORMANCE
-91.92%
Safe & Green Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.99 | $1.03 (4.04%) | $1.10 | $0.96 | 74,942 | $1.45 M |
| 08/20/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.97 | 33,300 | $1.43 M |
| 08/19/2024 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.97 | 19,200 | $1.40 M |
| 08/16/2024 | $1.00 | $0.99 (-1%) | $1.07 | $0.99 | 52,802 | $1.40 M |
| 08/15/2024 | $1.03 | $1.00 (-2.91%) | $1.17 | $1.00 | 31,208 | $1.41 M |
| 08/14/2024 | $1.22 | $1.09 (-10.66%) | $1.29 | $1.01 | 151,025 | $1.54 M |
| 08/13/2024 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.14 | 19,619 | $1.62 M |
| 08/12/2024 | $1.00 | $1.20 (20%) | $1.25 | $1.00 | 97,002 | $1.69 M |
| 08/09/2024 | $1.00 | $1.00 (0%) | $1.03 | $0.95 | 28,700 | $947,670 |
| 08/08/2024 | $1.00 | $1.01 (1%) | $1.04 | $0.91 | 58,125 | $957,147 |
| 08/07/2024 | $1.43 | $1.00 (-30.1%) | $1.44 | $0.95 | 214,083 | $947,196 |
| 08/06/2024 | $1.46 | $1.43 (-2.05%) | $1.53 | $1.42 | 24,333 | $1.36 M |
| 08/05/2024 | $1.55 | $1.44 (-7.1%) | $1.55 | $1.37 | 39,841 | $1.36 M |
| 08/02/2024 | $1.70 | $1.52 (-10.59%) | $1.70 | $1.45 | 72,236 | $1.44 M |
| 08/01/2024 | $2.13 | $1.71 (-19.72%) | $2.13 | $1.66 | 126,400 | $1.62 M |
| 07/31/2024 | $2.18 | $2.08 (-4.59%) | $2.34 | $2.03 | 44,125 | $1.97 M |
| 07/30/2024 | $2.35 | $2.25 (-4.26%) | $2.41 | $2.15 | 42,100 | $2.13 M |
| 07/29/2024 | $2.40 | $2.34 (-2.5%) | $2.54 | $2.29 | 74,820 | $2.22 M |
| 07/26/2024 | $2.32 | $2.40 (3.45%) | $2.54 | $2.21 | 200,300 | $2.27 M |
| 07/25/2024 | $2.08 | $2.28 (9.62%) | $2.57 | $2.08 | 234,400 | $2.16 M |
| 07/24/2024 | $2.20 | $2.08 (-5.45%) | $2.24 | $2.06 | 33,300 | $1.97 M |
| 07/23/2024 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.10 | 27,900 | $2.08 M |
| 07/22/2024 | $2.22 | $2.21 (-0.45%) | $2.37 | $2.18 | 33,459 | $2.09 M |
| 07/19/2024 | $2.20 | $2.26 (2.73%) | $2.30 | $2.13 | 20,300 | $2.14 M |
| 07/18/2024 | $2.27 | $2.23 (-1.76%) | $2.36 | $2.12 | 16,895 | $2.11 M |
| 07/17/2024 | $2.31 | $2.27 (-1.73%) | $2.35 | $2.25 | 13,021 | $2.15 M |
| 07/16/2024 | $2.31 | $2.37 (2.6%) | $2.37 | $2.27 | 13,260 | $2.25 M |
| 07/15/2024 | $2.32 | $2.38 (2.59%) | $2.56 | $2.27 | 66,400 | $2.26 M |
| 07/12/2024 | $2.40 | $2.37 (-1.25%) | $2.45 | $2.34 | 31,003 | $2.25 M |
| 07/11/2024 | $2.25 | $2.40 (6.67%) | $2.64 | $2.25 | 194,028 | $2.27 M |
| 07/10/2024 | $2.36 | $2.25 (-4.66%) | $2.38 | $2.25 | 23,434 | $2.13 M |
| 07/09/2024 | $2.42 | $2.37 (-2.07%) | $2.60 | $2.31 | 25,042 | $2.25 M |
| 07/08/2024 | $2.51 | $2.48 (-1.2%) | $2.95 | $2.43 | 47,600 | $2.35 M |
| 07/05/2024 | $2.55 | $2.51 (-1.57%) | $2.63 | $2.51 | 14,600 | $2.38 M |
| 07/03/2024 | $2.59 | $2.60 (0.39%) | $2.65 | $2.55 | 7,800 | $2.46 M |
| 07/02/2024 | $2.57 | $2.61 (1.56%) | $2.69 | $2.57 | 19,700 | $2.47 M |
| 07/01/2024 | $2.79 | $2.71 (-2.87%) | $2.93 | $2.61 | 33,600 | $2.57 M |