Safe & Green Holdings Corp. SGBX
1.06 USD 0.00 (+0.00%)
As ofFeb 10, 2026, 9:30 AM EST
1.06 Day range 1.15
52-week range unavailable
- YTD
- -43.62%
- 1 year
- -96.65%
SGBX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.46 | 1.56 | 1.42 | 1.50 | +0.06 | +4.17% | 2,938,835 |
| Jan 20, 2026 | 1.52 | 1.54 | 1.42 | 1.44 | -0.14 | -8.86% | 680,857 |
| Jan 16, 2026 | 1.62 | 1.64 | 1.55 | 1.58 | -0.06 | -3.66% | 471,833 |
| Jan 15, 2026 | 1.66 | 1.74 | 1.55 | 1.64 | -0.01 | -0.61% | 1,067,502 |
| Jan 14, 2026 | 1.70 | 1.76 | 1.63 | 1.65 | -0.13 | -7.30% | 592,557 |
| Jan 13, 2026 | 1.75 | 1.83 | 1.61 | 1.78 | +0.03 | +1.71% | 1,778,752 |
| Jan 12, 2026 | 1.86 | 1.87 | 1.68 | 1.75 | -0.11 | -5.91% | 623,740 |
| Jan 9, 2026 | 1.95 | 1.99 | 1.86 | 1.86 | -0.10 | -5.10% | 619,637 |
| Jan 8, 2026 | 1.92 | 2.10 | 1.89 | 1.96 | +0.03 | +1.55% | 597,419 |
| Jan 7, 2026 | 2.02 | 2.07 | 1.91 | 1.93 | -0.12 | -5.85% | 646,976 |
| Jan 6, 2026 | 2.03 | 2.15 | 2.02 | 2.05 | 0.00 | 0.00% | 294,864 |
| Jan 5, 2026 | 2.19 | 2.22 | 1.96 | 2.05 | +0.01 | +0.49% | 384,402 |
| Jan 2, 2026 | 1.88 | 2.08 | 1.88 | 2.04 | +0.16 | +8.51% | 467,963 |
| Dec 31, 2025 | 2.03 | 2.04 | 1.83 | 1.88 | -0.18 | -8.74% | 780,599 |
| Dec 30, 2025 | 2.02 | 2.09 | 1.93 | 2.06 | -0.04 | -1.90% | 551,286 |
| Dec 29, 2025 | 2.16 | 2.18 | 2.00 | 2.10 | -0.15 | -6.67% | 462,424 |
| Dec 26, 2025 | 2.27 | 2.29 | 2.15 | 2.25 | -0.06 | -2.60% | 339,801 |
| Dec 24, 2025 | 2.10 | 2.35 | 2.10 | 2.31 | +0.13 | +5.96% | 368,449 |
| Dec 23, 2025 | 2.30 | 2.32 | 2.04 | 2.18 | -0.19 | -8.02% | 1,162,787 |
| Dec 22, 2025 | 2.45 | 2.51 | 2.29 | 2.37 | -0.02 | -0.84% | 881,492 |
| Dec 19, 2025 | 2.71 | 2.74 | 2.36 | 2.39 | -0.02 | -0.83% | 6,958,041 |
| Dec 18, 2025 | 2.59 | 2.73 | 2.38 | 2.41 | -0.25 | -9.40% | 931,403 |
| Dec 17, 2025 | 2.88 | 3.03 | 2.57 | 2.66 | -0.14 | -5.00% | 492,394 |
| Dec 16, 2025 | 3.02 | 3.07 | 2.68 | 2.80 | -0.28 | -9.09% | 812,262 |
| Dec 15, 2025 | 3.51 | 3.55 | 2.97 | 3.08 | -0.43 | -12.25% | 1,135,763 |
| Dec 12, 2025 | 3.77 | 3.84 | 3.45 | 3.51 | -0.36 | -9.30% | 672,401 |
| Dec 11, 2025 | 3.65 | 3.89 | 3.30 | 3.87 | +0.21 | +5.74% | 1,344,499 |
| Dec 10, 2025 | 3.85 | 4.05 | 3.62 | 3.66 | -0.24 | -6.15% | 1,384,101 |
| Dec 9, 2025 | 3.80 | 3.96 | 3.52 | 3.90 | +0.13 | +3.45% | 1,634,358 |
| Dec 8, 2025 | 4.05 | 4.50 | 3.71 | 3.77 | -0.04 | -1.05% | 3,015,646 |
| Dec 5, 2025 | 4.01 | 4.03 | 3.43 | 3.81 | -0.25 | -6.16% | 2,293,620 |
| Dec 4, 2025 | 3.30 | 4.29 | 3.30 | 4.06 | +0.81 | +24.92% | 8,828,997 |
| Dec 3, 2025 | 3.03 | 3.30 | 2.91 | 3.25 | +0.22 | +7.26% | 1,135,815 |
| Dec 2, 2025 | 3.18 | 3.25 | 2.95 | 3.03 | -0.24 | -7.34% | 1,716,694 |
| Dec 1, 2025 | 3.50 | 3.59 | 3.17 | 3.27 | +0.01 | +0.31% | 2,406,485 |
| Nov 28, 2025 | 3.70 | 3.75 | 3.04 | 3.26 | -0.64 | -16.41% | 3,179,825 |
| Nov 26, 2025 | 3.07 | 4.04 | 3.06 | 3.90 | +0.71 | +22.26% | 5,858,571 |
| Nov 25, 2025 | 2.99 | 3.50 | 2.72 | 3.19 | +0.13 | +4.25% | 4,262,914 |
| Nov 24, 2025 | 3.89 | 3.89 | 2.75 | 3.06 | -0.67 | -17.96% | 5,657,337 |
| Nov 21, 2025 | 4.03 | 4.89 | 3.25 | 3.73 | -0.09 | -2.36% | 23,004,970 |
| Nov 20, 2025 | 6.86 | 9.34 | 3.51 | 3.82 | -2.25 | -37.07% | 88,571,987 |
| Nov 19, 2025 | 4.15 | 7.17 | 3.90 | 6.07 | +2.66 | +78.01% | 117,159,003 |
| Nov 18, 2025 | 3.22 | 3.88 | 2.91 | 3.41 | +0.19 | +5.90% | 14,293,067 |
| Nov 17, 2025 | 2.39 | 3.66 | 2.25 | 3.22 | +1.07 | +49.77% | 20,730,627 |
| Nov 14, 2025 | 2.88 | 2.96 | 2.12 | 2.15 | -1.01 | -31.96% | 3,654,439 |
| Nov 13, 2025 | 3.26 | 3.98 | 2.74 | 3.16 | +0.77 | +32.22% | 71,158,290 |
| Nov 12, 2025 | 1.88 | 2.44 | 1.88 | 2.39 | +0.50 | +26.46% | 3,835,063 |
| Nov 11, 2025 | 1.90 | 1.97 | 1.88 | 1.89 | -0.05 | -2.58% | 136,915 |
| Nov 10, 2025 | 2.01 | 2.09 | 1.88 | 1.94 | -0.09 | -4.43% | 282,461 |
| Nov 7, 2025 | 2.06 | 2.07 | 1.97 | 2.03 | -0.12 | -5.58% | 245,353 |
| Nov 6, 2025 | 2.14 | 2.17 | 1.81 | 2.15 | -0.03 | -1.38% | 637,003 |
| Nov 5, 2025 | 2.18 | 2.23 | 2.13 | 2.18 | -0.03 | -1.36% | 262,991 |
| Nov 4, 2025 | 2.20 | 2.26 | 2.18 | 2.21 | -0.12 | -5.15% | 443,311 |
| Nov 3, 2025 | 2.26 | 2.39 | 2.17 | 2.33 | +0.01 | +0.43% | 739,270 |
| Oct 31, 2025 | 2.30 | 2.39 | 2.26 | 2.32 | +0.03 | +1.31% | 232,206 |
| Oct 30, 2025 | 2.25 | 2.38 | 2.14 | 2.29 | -0.18 | -7.29% | 597,498 |
| Oct 29, 2025 | 2.50 | 2.58 | 2.36 | 2.47 | -0.03 | -1.20% | 1,067,214 |
| Oct 28, 2025 | 2.49 | 2.60 | 2.44 | 2.50 | +0.08 | +3.31% | 696,822 |
| Oct 27, 2025 | 2.50 | 2.57 | 2.40 | 2.42 | -0.06 | -2.42% | 893,680 |
| Oct 24, 2025 | 2.68 | 2.68 | 2.41 | 2.48 | -0.48 | -16.22% | 2,061,770 |
| Oct 23, 2025 | 3.06 | 3.74 | 2.73 | 2.96 | +0.68 | +29.82% | 39,946,666 |
| Oct 22, 2025 | 2.31 | 2.33 | 2.03 | 2.28 | -0.09 | -3.80% | 12,544,522 |
62 days, newest first. Daily bars as drawn on the SGBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.