5 DAY PERFORMANCE
+21.11%
1 MONTH PERFORMANCE
+45.33%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-52.61%
YEAR-TO-DATE PERFORMANCE
-57.09%
1 YEAR PERFORMANCE
-89.87%
Safe and Green Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.05 | 139.70 K | $2.19 M |
| 05/29/2025 | $1.02 | $1.22 (19.61%) | $1.22 | $0.93 | 540.40 K | $2.45 M |
| 05/28/2025 | $1.03 | $1.24 (20.39%) | $1.40 | $0.95 | 14.77 M | $2.49 M |
| 05/27/2025 | $0.88 | $0.89 (2.12%) | $0.90 | $0.86 | 6.70 K | $1.80 M |
| 05/23/2025 | $0.86 | $0.90 (4.17%) | $1.08 | $0.86 | 162.70 K | $1.81 M |
| 05/22/2025 | $0.77 | $0.87 (12.93%) | $0.87 | $0.75 | 80.81 K | $1.75 M |
| 05/21/2025 | $0.84 | $0.76 (-9.1%) | $0.84 | $0.76 | 15.90 K | $1.53 M |
| 05/20/2025 | $0.81 | $0.82 (1.55%) | $0.87 | $0.76 | 19.70 K | $1.65 M |
| 05/19/2025 | $0.86 | $0.80 (-6.99%) | $0.88 | $0.79 | 18.70 K | $1.61 M |
| 05/16/2025 | $0.89 | $0.85 (-4.01%) | $0.91 | $0.85 | 19.10 K | $1.71 M |
| 05/15/2025 | $0.86 | $0.89 (3.48%) | $0.90 | $0.86 | 2.30 K | $1.78 M |
| 05/14/2025 | $0.90 | $0.87 (-2.86%) | $0.90 | $0.85 | 7.95 K | $1.76 M |
| 05/13/2025 | $0.85 | $0.89 (5.12%) | $0.91 | $0.84 | 23.61 K | $1.80 M |
| 05/12/2025 | $0.95 | $0.87 (-8.42%) | $0.98 | $0.86 | 31.64 K | $1.75 M |
| 05/09/2025 | $0.92 | $0.97 (5.63%) | $1.00 | $0.89 | 79.57 K | $883.71 K |
| 05/08/2025 | $0.87 | $0.93 (7.51%) | $0.93 | $0.80 | 42.70 K | $846.74 K |
| 05/07/2025 | $0.85 | $0.83 (-2.27%) | $0.90 | $0.83 | 12.42 K | $756.33 K |
| 05/06/2025 | $0.82 | $0.85 (3.53%) | $0.89 | $0.82 | 18.20 K | $773.90 K |
| 05/05/2025 | $0.83 | $0.87 (5.44%) | $0.87 | $0.78 | 21.97 K | $792.02 K |
| 05/02/2025 | $0.76 | $0.83 (9.04%) | $0.84 | $0.73 | 51.30 K | $752.05 K |
| 05/01/2025 | $0.87 | $0.75 (-13.59%) | $0.98 | $0.65 | 276.91 K | $682.86 K |
| 04/30/2025 | $1.15 | $0.92 (-20.08%) | $1.15 | $0.86 | 101.93 K | $836.82 K |
| 04/29/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 36.38 K | $1.02 M |
| 04/28/2025 | $1.12 | $1.16 (3.57%) | $1.17 | $1.11 | 13.64 K | $1.06 M |
| 04/25/2025 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.10 | 35.46 K | $994.32 K |
| 04/24/2025 | $1.14 | $1.14 (0%) | $1.19 | $1.01 | 40.40 K | $1.02 M |
| 04/23/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 19.70 K | $1.01 M |
| 04/22/2025 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.13 | 20.20 K | $1.02 M |
| 04/21/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 18.40 K | $1.05 M |
| 04/17/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.11 | 34.70 K | $1.03 M |
| 04/16/2025 | $1.28 | $1.16 (-9.38%) | $1.30 | $1.12 | 40.44 K | $1.04 M |
| 04/15/2025 | $1.29 | $1.32 (2.33%) | $1.37 | $1.29 | 17.00 K | $1.18 M |
| 04/14/2025 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.26 | 30.20 K | $1.17 M |
| 04/11/2025 | $1.39 | $1.40 (0.72%) | $1.48 | $1.30 | 202.20 K | $1.25 M |
| 04/10/2025 | $1.21 | $1.23 (1.65%) | $1.33 | $1.17 | 40.13 K | $1.10 M |
| 04/09/2025 | $1.13 | $1.22 (7.96%) | $1.23 | $1.07 | 16.59 K | $1.09 M |
| 04/08/2025 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.05 | 19.16 K | $940.57 K |
| 04/07/2025 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.04 | 35.61 K | $976.40 K |
| 04/04/2025 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.10 | 41.74 K | $1.04 M |
| 04/03/2025 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.19 | 11.80 K | $1.11 M |
| 04/02/2025 | $1.20 | $1.28 (6.67%) | $1.30 | $1.17 | 41.41 K | $1.15 M |
| 04/01/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.16 | 24.23 K | $1.07 M |
| 03/31/2025 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.13 | 68.43 K | $1.08 M |
| 03/28/2025 | $1.36 | $1.27 (-6.62%) | $1.41 | $1.23 | 62.79 K | $1.14 M |
| 03/27/2025 | $1.24 | $1.34 (8.06%) | $1.39 | $1.16 | 110.91 K | $1.20 M |
| 03/26/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.17 | 23.01 K | $1.11 M |
| 03/25/2025 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.21 | 54.68 K | $1.15 M |
| 03/24/2025 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.21 | 80.59 K | $1.23 M |
| 03/21/2025 | $1.29 | $1.36 (5.43%) | $1.45 | $1.24 | 115.03 K | $1.22 M |
| 03/20/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.20 | 45.64 K | $1.11 M |
| 03/19/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.17 | 25.91 K | $1.09 M |
| 03/18/2025 | $1.19 | $1.19 (0%) | $1.21 | $1.14 | 14.51 K | $1.07 M |
| 03/17/2025 | $1.13 | $1.23 (8.85%) | $1.24 | $1.11 | 69.05 K | $1.10 M |
| 03/14/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.10 | 6.19 K | $994.32 K |
| 03/13/2025 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.09 | 73.32 K | $1.01 M |
| 03/12/2025 | $1.16 | $1.14 (-1.72%) | $1.21 | $1.10 | 71.22 K | $1.02 M |
| 03/11/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.08 | 14.34 K | $1.05 M |
| 03/10/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.08 | 46.51 K | $1.03 M |
| 03/07/2025 | $1.30 | $1.13 (-13.08%) | $1.30 | $1.10 | 50.61 K | $1.01 M |
| 03/06/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.21 | 83.71 K | $1.11 M |
| 03/05/2025 | $1.09 | $1.27 (16.51%) | $1.31 | $1.09 | 168.32 K | $1.14 M |
| 03/04/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $0.98 | 63.99 K | $949.53 K |
| 03/03/2025 | $1.22 | $1.09 (-10.66%) | $1.22 | $1.01 | 62.70 K | $976.40 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
