5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
-12.05%
3 MONTH PERFORMANCE
-35.62%
6 MONTH PERFORMANCE
-72.71%
YEAR-TO-DATE PERFORMANCE
-26.22%
1 YEAR PERFORMANCE
-86.71%
Safe and Green Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.86 | $1.96 (5.38%) | $2.06 | $1.85 | 210,632 | $1.76 M |
| 01/16/2025 | $1.82 | $2.01 (10.44%) | $2.10 | $1.81 | 496,900 | $1.80 M |
| 01/15/2025 | $2.74 | $2.02 (-26.28%) | $2.74 | $1.95 | 10.61 M | $1.81 M |
| 01/14/2025 | $2.30 | $2.44 (6.09%) | $2.50 | $2.30 | 18,500 | $2.19 M |
| 01/13/2025 | $2.31 | $2.34 (1.3%) | $2.36 | $2.13 | 34,104 | $2.10 M |
| 01/10/2025 | $2.15 | $2.33 (8.37%) | $2.36 | $2.14 | 45,400 | $2.09 M |
| 01/08/2025 | $2.45 | $2.10 (-14.29%) | $2.45 | $2.01 | 52,705 | $1.88 M |
| 01/07/2025 | $2.66 | $2.45 (-7.89%) | $2.69 | $2.43 | 144,330 | $2.19 M |
| 01/06/2025 | $2.79 | $2.74 (-1.79%) | $3.03 | $2.63 | 68,104 | $2.45 M |
| 01/03/2025 | $2.56 | $2.76 (7.81%) | $2.79 | $2.48 | 58,439 | $2.47 M |
| 01/02/2025 | $2.68 | $2.56 (-4.48%) | $2.85 | $2.49 | 48,500 | $2.29 M |
| 12/31/2024 | $2.71 | $2.67 (-1.48%) | $2.86 | $2.67 | 31,800 | $2.39 M |
| 12/30/2024 | $2.83 | $2.78 (-1.77%) | $2.89 | $2.78 | 30,438 | $2.49 M |
| 12/27/2024 | $3.00 | $2.73 (-9%) | $3.00 | $2.51 | 68,238 | $2.45 M |
| 12/26/2024 | $2.52 | $2.79 (10.71%) | $3.00 | $2.47 | 252,000 | $2.50 M |
| 12/24/2024 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.40 | 6,523 | $2.17 M |
| 12/23/2024 | $2.28 | $2.40 (5.26%) | $2.56 | $2.23 | 56,204 | $2.15 M |
| 12/20/2024 | $2.10 | $2.24 (6.67%) | $2.30 | $2.08 | 9,700 | $2.01 M |
| 12/19/2024 | $2.20 | $2.17 (-1.36%) | $2.33 | $2.09 | 15,048 | $1.94 M |
| 12/18/2024 | $2.13 | $2.23 (4.69%) | $2.29 | $2.13 | 58,200 | $2.00 M |
| 12/17/2024 | $2.14 | $2.13 (-0.47%) | $2.39 | $2.05 | 34,745 | $1.91 M |
| 12/16/2024 | $2.24 | $2.21 (-1.34%) | $2.40 | $2.15 | 148,869 | $1.98 M |
| 12/13/2024 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.21 | 14,634 | $2.02 M |
| 12/12/2024 | $2.37 | $2.31 (-2.53%) | $2.44 | $2.25 | 24,375 | $2.07 M |
| 12/11/2024 | $2.38 | $2.44 (2.52%) | $2.61 | $2.31 | 72,000 | $2.19 M |
| 12/10/2024 | $2.29 | $2.34 (2.18%) | $2.48 | $2.21 | 49,633 | $2.10 M |
| 12/09/2024 | $2.30 | $2.30 (0%) | $2.34 | $2.22 | 35,992 | $2.06 M |
| 12/06/2024 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.19 | 21,100 | $2.03 M |
| 12/05/2024 | $2.27 | $2.27 (0%) | $2.30 | $2.04 | 39,741 | $2.03 M |
| 12/04/2024 | $2.31 | $2.26 (-2.16%) | $2.37 | $2.17 | 50,700 | $2.02 M |
| 12/03/2024 | $2.12 | $2.30 (8.49%) | $2.40 | $2.10 | 56,421 | $2.06 M |
| 12/02/2024 | $2.46 | $2.23 (-9.35%) | $2.55 | $2.08 | 408,939 | $2.00 M |
| 11/29/2024 | $2.28 | $2.41 (5.7%) | $2.49 | $2.28 | 862,447 | $2.16 M |
| 11/27/2024 | $2.28 | $2.25 (-1.32%) | $2.49 | $2.10 | 152,900 | $2.02 M |
| 11/26/2024 | $2.19 | $2.13 (-2.74%) | $2.26 | $2.05 | 42,600 | $1.91 M |
| 11/25/2024 | $1.82 | $2.21 (21.43%) | $2.40 | $1.75 | 234,120 | $1.98 M |
| 11/22/2024 | $1.80 | $1.90 (5.56%) | $1.94 | $1.70 | 47,649 | $1.70 M |
| 11/21/2024 | $1.82 | $1.79 (-1.65%) | $1.97 | $1.75 | 64,222 | $1.60 M |
| 11/20/2024 | $1.80 | $1.81 (0.56%) | $1.86 | $1.71 | 173,817 | $1.62 M |
| 11/19/2024 | $1.65 | $1.82 (10.3%) | $1.90 | $1.64 | 96,900 | $1.63 M |
| 11/18/2024 | $2.50 | $1.74 (-30.4%) | $2.51 | $1.45 | 489,800 | $1.56 M |
| 11/15/2024 | $3.32 | $2.66 (-19.88%) | $3.32 | $2.50 | 155,941 | $2.38 M |
| 11/14/2024 | $3.46 | $3.20 (-7.51%) | $3.46 | $3.11 | 135,100 | $2.87 M |
| 11/13/2024 | $3.45 | $3.37 (-2.32%) | $3.48 | $3.28 | 48,200 | $3.02 M |
| 11/12/2024 | $3.40 | $3.47 (2.06%) | $3.61 | $3.33 | 80,400 | $3.11 M |
| 11/11/2024 | $3.36 | $3.49 (3.87%) | $3.60 | $3.25 | 173,000 | $3.13 M |
| 11/08/2024 | $3.47 | $3.44 (-0.86%) | $3.60 | $3.35 | 78,826 | $53.00 M |
| 11/07/2024 | $3.64 | $3.50 (-3.85%) | $3.81 | $3.40 | 124,133 | $53.93 M |
| 11/06/2024 | $3.30 | $3.81 (15.45%) | $4.10 | $3.30 | 474,000 | $58.70 M |
| 11/05/2024 | $3.43 | $3.67 (7%) | $3.77 | $3.40 | 220,600 | $56.55 M |
| 11/04/2024 | $3.15 | $3.44 (9.21%) | $3.79 | $3.12 | 565,716 | $53.00 M |
| 11/01/2024 | $3.04 | $3.11 (2.3%) | $3.32 | $2.95 | 617,234 | $47.92 M |
| 10/31/2024 | $3.22 | $2.97 (-7.76%) | $3.22 | $2.91 | 216,200 | $45.76 M |
| 10/30/2024 | $3.30 | $3.22 (-2.42%) | $3.43 | $3.11 | 197,314 | $49.61 M |
| 10/29/2024 | $3.80 | $3.42 (-10%) | $4.00 | $3.20 | 1.67 M | $52.69 M |
| 10/28/2024 | $3.26 | $3.68 (12.88%) | $3.95 | $3.24 | 1.48 M | $56.70 M |
| 10/25/2024 | $3.13 | $3.16 (0.96%) | $3.84 | $3.03 | 1.27 M | $48.69 M |
| 10/24/2024 | $3.45 | $3.03 (-12.17%) | $3.67 | $2.90 | 1.22 M | $46.69 M |
| 10/23/2024 | $2.75 | $3.27 (18.91%) | $4.20 | $2.71 | 1.43 M | $50.38 M |
| 10/22/2024 | $2.95 | $2.71 (-8.14%) | $2.98 | $2.71 | 119,900 | $41.75 M |
| 10/21/2024 | $2.89 | $2.99 (3.46%) | $3.11 | $2.86 | 143,800 | $46.07 M |