-
5 DAY PERFORMANCE
+12.40% -
1 MONTH PERFORMANCE
+14.81% -
3 MONTH PERFORMANCE
-24.39% -
6 MONTH PERFORMANCE
-63.29% -
YEAR-TO-DATE PERFORMANCE
-77.86% -
1 YEAR PERFORMANCE
-78.77%
Safe and Green Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.32 | $0.31 (-4.38%) | $0.34 | $0.29 | 394,447 | $4.71 M |
| 09/27/2024 | $0.28 | $0.29 (3.19%) | $0.30 | $0.27 | 761,044 | $4.48 M |
| 09/26/2024 | $0.26 | $0.28 (5.95%) | $0.29 | $0.26 | 77,100 | $4.25 M |
| 09/25/2024 | $0.25 | $0.26 (3.21%) | $0.27 | $0.25 | 55,748 | $4.01 M |
| 09/24/2024 | $0.25 | $0.25 (-0.4%) | $0.28 | $0.25 | 109,030 | $3.87 M |
| 09/23/2024 | $0.27 | $0.26 (-0.75%) | $0.27 | $0.25 | 136,600 | $4.05 M |
| 09/20/2024 | $0.28 | $0.25 (-8.7%) | $0.29 | $0.24 | 537,600 | $3.88 M |
| 09/19/2024 | $0.24 | $0.27 (10.7%) | $0.32 | $0.24 | 1.42 M | $4.16 M |
| 09/18/2024 | $0.25 | $0.25 (0.04%) | $0.26 | $0.25 | 49,106 | $3.85 M |
| 09/17/2024 | $0.25 | $0.25 (-2%) | $0.26 | $0.25 | 56,480 | $3.77 M |
| 09/16/2024 | $0.26 | $0.25 (-1.9%) | $0.27 | $0.25 | 85,805 | $3.90 M |
| 09/13/2024 | $0.26 | $0.25 (-2.76%) | $0.26 | $0.25 | 80,300 | $3.85 M |
| 09/12/2024 | $0.27 | $0.25 (-8.92%) | $0.27 | $0.25 | 42,100 | $3.77 M |
| 09/11/2024 | $0.26 | $0.25 (-2.34%) | $0.27 | $0.24 | 33,300 | $3.85 M |
| 09/10/2024 | $0.25 | $0.25 (0.36%) | $0.27 | $0.25 | 68,037 | $3.87 M |
| 09/09/2024 | $0.28 | $0.27 (-2.97%) | $0.28 | $0.26 | 45,133 | $4.18 M |
| 09/06/2024 | $0.27 | $0.26 (-1.49%) | $0.28 | $0.26 | 127,900 | $4.07 M |
| 09/05/2024 | $0.27 | $0.27 (2.6%) | $0.28 | $0.26 | 148,440 | $4.19 M |
| 09/04/2024 | $0.26 | $0.26 (1.71%) | $0.27 | $0.26 | 96,000 | $4.03 M |
| 09/03/2024 | $0.27 | $0.27 (-0.78%) | $0.27 | $0.26 | 75,601 | $4.10 M |
| 08/30/2024 | $0.27 | $0.27 (0%) | $0.28 | $0.25 | 54,900 | $4.16 M |
| 08/29/2024 | $0.28 | $0.27 (-3.57%) | $0.29 | $0.26 | 174,919 | $4.16 M |
| 08/28/2024 | $0.32 | $0.28 (-12.69%) | $0.32 | $0.28 | 135,343 | $4.34 M |
| 08/27/2024 | $0.31 | $0.32 (2.88%) | $0.33 | $0.30 | 188,428 | $4.90 M |
| 08/26/2024 | $0.29 | $0.30 (4.14%) | $0.31 | $0.29 | 109,027 | $4.69 M |
| 08/23/2024 | $0.29 | $0.29 (0.78%) | $0.31 | $0.29 | 120,500 | $4.50 M |
| 08/22/2024 | $0.29 | $0.29 (1.2%) | $0.30 | $0.28 | 176,700 | $4.54 M |
| 08/21/2024 | $0.28 | $0.30 (8.54%) | $0.33 | $0.26 | 775,300 | $4.62 M |
| 08/20/2024 | $0.28 | $0.28 (0.95%) | $0.28 | $0.25 | 214,474 | $4.28 M |
| 08/19/2024 | $0.28 | $0.28 (-0.11%) | $0.29 | $0.26 | 392,635 | $4.30 M |
| 08/16/2024 | $0.27 | $0.29 (7.43%) | $0.29 | $0.23 | 1.01 M | $4.44 M |
| 08/15/2024 | $0.28 | $0.28 (1.11%) | $0.30 | $0.26 | 1.74 M | $4.34 M |
| 08/14/2024 | $0.42 | $0.31 (-27.26%) | $0.44 | $0.28 | 49.02 M | $4.71 M |
| 08/13/2024 | $0.22 | $0.23 (6.19%) | $0.24 | $0.22 | 82,900 | $3.62 M |
| 08/12/2024 | $0.22 | $0.22 (4.32%) | $0.23 | $0.21 | 153,700 | $3.46 M |
| 08/09/2024 | $0.22 | $0.22 (1.76%) | $0.23 | $0.22 | 84,704 | $2.67 M |
| 08/08/2024 | $0.24 | $0.23 (-6.25%) | $0.24 | $0.22 | 227,800 | $2.67 M |
| 08/07/2024 | $0.26 | $0.24 (-6.36%) | $0.26 | $0.23 | 343,446 | $2.88 M |
| 08/06/2024 | $0.26 | $0.26 (-1.89%) | $0.27 | $0.25 | 136,822 | $3.08 M |
| 08/05/2024 | $0.26 | $0.27 (2.58%) | $0.27 | $0.25 | 214,000 | $3.16 M |
| 08/02/2024 | $0.26 | $0.28 (7.33%) | $0.29 | $0.26 | 141,412 | $3.33 M |
| 08/01/2024 | $0.30 | $0.29 (-3.31%) | $0.30 | $0.29 | 133,700 | $3.43 M |
| 07/31/2024 | $0.30 | $0.30 (-1.16%) | $0.31 | $0.29 | 173,722 | $3.53 M |
| 07/30/2024 | $0.29 | $0.29 (0.19%) | $0.31 | $0.29 | 180,500 | $3.47 M |
| 07/29/2024 | $0.31 | $0.30 (-3.91%) | $0.32 | $0.30 | 375,500 | $3.56 M |
| 07/26/2024 | $0.31 | $0.31 (0%) | $0.32 | $0.30 | 357,711 | $3.68 M |
| 07/25/2024 | $0.31 | $0.31 (-1.52%) | $0.32 | $0.29 | 1.78 M | $3.62 M |
| 07/24/2024 | $0.28 | $0.29 (5.07%) | $0.33 | $0.28 | 1.66 M | $3.44 M |
| 07/23/2024 | $0.28 | $0.29 (5.85%) | $0.33 | $0.25 | 2.99 M | $3.45 M |
| 07/22/2024 | $0.44 | $0.30 (-31.36%) | $0.55 | $0.29 | 44.04 M | $3.58 M |
| 07/19/2024 | $0.41 | $0.36 (-11.95%) | $0.44 | $0.32 | 13.01 M | $4.28 M |
| 07/18/2024 | $0.38 | $0.37 (-1.39%) | $0.39 | $0.35 | 216,025 | $4.39 M |
| 07/17/2024 | $0.40 | $0.38 (-6.32%) | $0.41 | $0.37 | 239,459 | $4.45 M |
| 07/16/2024 | $0.40 | $0.40 (0.8%) | $0.43 | $0.38 | 234,313 | $4.77 M |
| 07/15/2024 | $0.40 | $0.41 (3.8%) | $0.41 | $0.36 | 1.56 M | $4.86 M |
| 07/12/2024 | $0.40 | $0.40 (-0.79%) | $0.41 | $0.39 | 68,229 | $4.72 M |
| 07/11/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.40 | 116,575 | $4.86 M |
| 07/10/2024 | $0.41 | $0.41 (0.29%) | $0.42 | $0.41 | 73,545 | $4.86 M |
| 07/09/2024 | $0.42 | $0.41 (-2.36%) | $0.42 | $0.40 | 58,989 | $4.85 M |
| 07/08/2024 | $0.41 | $0.43 (3.41%) | $0.45 | $0.41 | 44,724 | $5.04 M |
| 07/05/2024 | $0.43 | $0.42 (-2.1%) | $0.43 | $0.41 | 111,488 | $4.98 M |
| 07/03/2024 | $0.42 | $0.42 (-1.1%) | $0.42 | $0.41 | 88,695 | $4.93 M |
| 07/02/2024 | $0.41 | $0.41 (2.29%) | $0.42 | $0.40 | 102,457 | $4.92 M |
| 07/01/2024 | $0.43 | $0.41 (-3.96%) | $0.44 | $0.39 | 70,349 | $4.86 M |