Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Safe & Green Ho (SGBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6167 0.6167 0.61 0.6185 1,278
17th Jul 2025 (Thu) 0.60 0.6176 0.60 0.6151 21,471
16th Jul 2025 (Wed) 0.6036 0.6199 0.583 0.6144 18,734
15th Jul 2025 (Tue) 0.623 0.631 0.60 0.61 14,145
14th Jul 2025 (Mon) 0.67 0.67 0.6201 0.632 13,185
11th Jul 2025 (Fri) 0.63 0.655 0.63 0.6391 7,446
10th Jul 2025 (Thu) 0.6495 0.65 0.6158 0.6373 45,124
9th Jul 2025 (Wed) 0.645 0.645 0.615 0.6211 4,832
8th Jul 2025 (Tue) 0.618 0.658 0.612 0.6317 12,428
7th Jul 2025 (Mon) 0.66 0.66 0.6014 0.6135 26,899
4th Jul 2025 (Fri) 0.6594 0.6594 0.6524 0.652 2,434
3rd Jul 2025 (Thu) 0.6594 0.6594 0.6524 0.652 2,434
2nd Jul 2025 (Wed) 0.65 0.67 0.6452 0.66 10,859
1st Jul 2025 (Tue) 0.644 0.661 0.6268 0.632 13,669
30th Jun 2025 (Mon) 0.6332 0.6419 0.603 0.6416 27,953
27th Jun 2025 (Fri) 0.69 0.69 0.6431 0.6488 19,977
26th Jun 2025 (Thu) 0.696 0.705 0.6668 0.706 9,147
25th Jun 2025 (Wed) 0.6753 0.7246 0.65 0.6764 25,133
24th Jun 2025 (Tue) 0.71 0.72 0.6105 0.6803 71,818
23rd Jun 2025 (Mon) 0.7516 0.8071 0.732 0.7364 27,903
20th Jun 2025 (Fri) 0.7836 0.7836 0.746 0.778 21,409
19th Jun 2025 (Thu) 0.90 0.90 0.777 0.8225 123,316
18th Jun 2025 (Wed) 0.90 0.90 0.777 0.8225 123,316
17th Jun 2025 (Tue) 0.69 0.959 0.6606 0.9499 212,382
16th Jun 2025 (Mon) 0.5989 0.7875 0.5989 0.7333 116,016
13th Jun 2025 (Fri) 0.7116 0.7843 0.5888 0.5956 1,476,630
12th Jun 2025 (Thu) 0.75 0.7535 0.73 0.7449 12,701
11th Jun 2025 (Wed) 0.80 0.81 0.73 0.7777 14,391
10th Jun 2025 (Tue) 0.869 0.8729 0.80 0.8037 17,109
9th Jun 2025 (Mon) 0.80 0.859 0.80 0.8422 20,473
6th Jun 2025 (Fri) 0.91 1.02 0.7712 0.8062 128,476
5th Jun 2025 (Thu) 1.155 1.195 0.97 0.9923 100,688
4th Jun 2025 (Wed) 1.15 1.165 1.12 1.14 35,397
3rd Jun 2025 (Tue) 1.26 1.29 1.12 1.20 114,515
2nd Jun 2025 (Mon) 1.16 1.50 1.10 1.26 494,119
30th May 2025 (Fri) 1.14 1.34 1.06 1.10 306,093
29th May 2025 (Thu) 1.085 1.35 1.04 1.26 608,344
28th May 2025 (Wed) 1.20 1.45 0.945 1.18 16,921,167
27th May 2025 (Tue) 0.5758 0.65 0.5358 0.545 140,281
26th May 2025 (Mon) 0.60 0.60 0.60 0.60 0
24th May 2025 (Sat) 0.569 0.9098 0.5191 0.60 2,723,517
23rd May 2025 (Fri) 0.569 0.9098 0.5191 0.5881 2,723,517
22nd May 2025 (Thu) 0.45 0.721 0.45 0.5704 3,462,237
21st May 2025 (Wed) 0.405 0.4389 0.40 0.4389 49,712
20th May 2025 (Tue) 0.41 0.412 0.41 0.4107 5,001
19th May 2025 (Mon) 0.431 0.431 0.4001 0.41 23,097
FTSE 100 Latest
Value8,992.12
Change19.48