-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
-24.76% -
3 MONTH PERFORMANCE
-56.02% -
6 MONTH PERFORMANCE
-78.99% -
YEAR-TO-DATE PERFORMANCE
-91.64% -
1 YEAR PERFORMANCE
-93.97%
Safe and Green Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.12 | $2.34 (10.38%) | $2.40 | $2.10 | 43,619 | |
| 12/02/2024 | $2.46 | $2.23 (-9.35%) | $2.55 | $2.08 | 403,881 | $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 |
| 10/18/2024 | $3.04 | $3.06 (0.66%) | $3.25 | $2.80 | 249,326 | $47.15 M |
| 10/17/2024 | $3.47 | $3.19 (-8.07%) | $4.25 | $3.00 | 5.19 M | $49.15 M |
| 10/16/2024 | $3.03 | $2.83 (-6.6%) | $3.11 | $2.66 | 455,600 | $43.60 M |
| 10/15/2024 | $6.19 | $3.35 (-45.88%) | $6.61 | $2.92 | 12.69 M | $51.62 M |
| 10/14/2024 | $3.65 | $3.98 (9.04%) | $4.00 | $3.30 | 1.21 M | $61.32 M |
| 10/11/2024 | $3.79 | $3.71 (-2.11%) | $4.00 | $3.54 | 19,371 | $57.16 M |
| 10/10/2024 | $3.80 | $3.61 (-5%) | $3.97 | $3.58 | 18,000 | $55.62 M |
| 10/09/2024 | $4.04 | $3.80 (-5.94%) | $4.04 | $3.72 | 38,101 | $58.55 M |
| 10/08/2024 | $4.43 | $4.06 (-8.35%) | $4.69 | $3.80 | 38,641 | $62.55 M |
| 10/07/2024 | $5.56 | $4.68 (-15.83%) | $5.56 | $4.68 | 17,520 | $72.11 M |
| 10/04/2024 | $5.26 | $5.26 (0%) | $5.60 | $5.12 | 12,552 | $4.05 M |
| 10/03/2024 | $6.10 | $5.60 (-8.2%) | $6.20 | $5.50 | 6,712 | $4.32 M |
| 10/02/2024 | $5.78 | $5.90 (2.08%) | $6.18 | $5.65 | 10,560 | $4.55 M |
| 10/01/2024 | $5.60 | $5.66 (1.07%) | $5.98 | $5.44 | 8,745 | $4.36 M |
| 09/30/2024 | $6.40 | $6.38 (-0.31%) | $6.89 | $5.88 | 25,215 | $4.92 M |
| 09/27/2024 | $5.64 | $5.82 (3.19%) | $5.90 | $5.40 | 38,052 | $4.48 M |
| 09/26/2024 | $5.21 | $5.52 (5.95%) | $5.78 | $5.20 | 3,855 | $4.25 M |
| 09/25/2024 | $5.05 | $5.21 (3.17%) | $5.40 | $5.05 | 2,787 | $4.01 M |
| 09/24/2024 | $5.04 | $5.02 (-0.4%) | $5.58 | $5.01 | 5,451 | $3.87 M |
| 09/23/2024 | $5.30 | $5.26 (-0.75%) | $5.42 | $5.00 | 6,830 | $4.05 M |
| 09/20/2024 | $5.52 | $5.04 (-8.7%) | $5.80 | $4.81 | 26,880 | $3.88 M |
| 09/19/2024 | $4.88 | $5.40 (10.66%) | $6.40 | $4.77 | 70,790 | $4.16 M |
| 09/18/2024 | $5.00 | $5.00 (0%) | $5.18 | $5.00 | 2,455 | $3.85 M |
| 09/17/2024 | $5.00 | $4.90 (-2%) | $5.22 | $4.90 | 2,824 | $3.77 M |
| 09/16/2024 | $5.16 | $5.06 (-1.94%) | $5.33 | $4.95 | 4,290 | $3.90 M |
| 09/13/2024 | $5.14 | $5.00 (-2.72%) | $5.24 | $4.90 | 4,015 | $3.85 M |
| 09/12/2024 | $5.38 | $4.90 (-8.92%) | $5.38 | $4.90 | 2,104 | $3.77 M |
| 09/11/2024 | $5.12 | $5.00 (-2.34%) | $5.50 | $4.86 | 1,665 | $3.85 M |
| 09/10/2024 | $5.00 | $5.02 (0.4%) | $5.34 | $4.91 | 3,401 | $3.87 M |
| 09/09/2024 | $5.60 | $5.43 (-3.04%) | $5.60 | $5.26 | 2,256 | $4.18 M |
| 09/06/2024 | $5.36 | $5.28 (-1.49%) | $5.66 | $5.10 | 6,395 | $4.07 M |
| 09/05/2024 | $5.30 | $5.44 (2.64%) | $5.70 | $5.20 | 7,422 | $4.19 M |
| 09/04/2024 | $5.14 | $5.23 (1.75%) | $5.36 | $5.14 | 4,800 | $4.03 M |
| 09/03/2024 | $5.36 | $5.32 (-0.75%) | $5.40 | $5.10 | 3,780 | $4.10 M |