5 DAY PERFORMANCE
+130.25%
1 MONTH PERFORMANCE
+102.96%
3 MONTH PERFORMANCE
+18.61%
6 MONTH PERFORMANCE
-44.08%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
-86.70%
Safe and Green Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.25 (-2.34%) | $1.33 | $1.20 | 13,857 | $1.12 M |
| 03/11/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.19 | 11,265 | $1.16 M |
| 03/10/2025 | $1.37 | $1.27 (-7.3%) | $1.37 | $1.19 | 42,181 | $1.14 M |
| 03/07/2025 | $1.37 | $1.19 (-13.14%) | $1.37 | $1.15 | 48,200 | $1.07 M |
| 03/06/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.27 | 79,722 | $1.16 M |
| 03/05/2025 | $1.14 | $1.33 (16.67%) | $1.38 | $1.14 | 160,300 | $1.19 M |
| 03/04/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.03 | 60,946 | $994,319 |
| 03/03/2025 | $1.28 | $1.14 (-10.94%) | $1.28 | $1.06 | 59,713 | $1.02 M |
| 02/28/2025 | $1.21 | $1.25 (3.31%) | $1.26 | $1.15 | 59,970 | $1.12 M |
| 02/27/2025 | $1.29 | $1.21 (-6.2%) | $1.32 | $1.20 | 18,073 | $1.08 M |
| 02/26/2025 | $1.21 | $1.28 (5.79%) | $1.33 | $1.15 | 119,903 | $1.15 M |
| 02/25/2025 | $1.20 | $1.21 (0.83%) | $1.30 | $1.14 | 52,442 | $1.08 M |
| 02/24/2025 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.17 | 81,382 | $1.09 M |
| 02/21/2025 | $1.42 | $1.28 (-9.86%) | $1.42 | $1.26 | 44,500 | $1.15 M |
| 02/20/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.35 | 28,600 | $1.25 M |
| 02/19/2025 | $1.42 | $1.39 (-2.11%) | $1.42 | $1.33 | 50,906 | $1.25 M |
| 02/18/2025 | $1.45 | $1.37 (-5.52%) | $1.49 | $1.33 | 108,101 | $1.23 M |
| 02/14/2025 | $1.47 | $1.44 (-2.04%) | $1.52 | $1.36 | 145,833 | $1.29 M |
| 02/13/2025 | $1.37 | $1.43 (4.38%) | $1.43 | $1.35 | 98,240 | $1.28 M |
| 02/12/2025 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.33 | 67,700 | $1.21 M |
| 02/11/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 62,002 | $1.26 M |
| 02/10/2025 | $1.44 | $1.49 (3.47%) | $1.56 | $1.44 | 123,300 | $1.33 M |
| 02/07/2025 | $1.69 | $1.44 (-14.79%) | $1.69 | $1.41 | 228,100 | $1.29 M |
| 02/06/2025 | $1.49 | $1.77 (18.79%) | $1.82 | $1.40 | 1.06 M | $1.59 M |
| 02/05/2025 | $1.44 | $1.54 (6.94%) | $1.55 | $1.39 | 50,486 | $1.38 M |
| 02/04/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.42 | 75,308 | $1.34 M |
| 02/03/2025 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.40 | 71,732 | $1.34 M |
| 01/31/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.56 | 90,000 | $1.43 M |
| 01/30/2025 | $1.65 | $1.60 (-3.03%) | $1.67 | $1.47 | 1.78 M | $1.43 M |
| 01/29/2025 | $1.65 | $1.65 (0%) | $1.71 | $1.57 | 27,564 | $1.48 M |
| 01/28/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.58 | 14,005 | $1.45 M |
| 01/27/2025 | $1.63 | $1.62 (-0.61%) | $1.69 | $1.58 | 26,663 | $1.45 M |
| 01/24/2025 | $1.61 | $1.65 (2.48%) | $1.75 | $1.53 | 31,300 | $1.48 M |
| 01/23/2025 | $1.74 | $1.62 (-6.9%) | $1.75 | $1.54 | 85,700 | $1.45 M |
| 01/22/2025 | $1.73 | $1.75 (1.16%) | $1.83 | $1.65 | 78,415 | $1.57 M |
| 01/21/2025 | $1.88 | $1.73 (-7.98%) | $1.95 | $1.72 | 144,417 | $1.55 M |
| 01/17/2025 | $1.86 | $1.96 (5.38%) | $2.06 | $1.85 | 210,771 | $1.76 M |
| 01/16/2025 | $1.82 | $2.01 (10.44%) | $2.10 | $1.81 | 496,900 | $1.80 M |
| 01/15/2025 | $2.74 | $2.02 (-26.28%) | $2.74 | $1.95 | 10.61 M | $1.81 M |
| 01/14/2025 | $2.30 | $2.44 (6.09%) | $2.50 | $2.30 | 18,500 | $2.19 M |
| 01/13/2025 | $2.31 | $2.34 (1.3%) | $2.36 | $2.13 | 34,104 | $2.10 M |
| 01/10/2025 | $2.15 | $2.33 (8.37%) | $2.36 | $2.14 | 45,400 | $2.09 M |
| 01/08/2025 | $2.45 | $2.10 (-14.29%) | $2.45 | $2.01 | 52,705 | $1.88 M |
| 01/07/2025 | $2.66 | $2.45 (-7.89%) | $2.69 | $2.43 | 144,330 | $2.19 M |
| 01/06/2025 | $2.79 | $2.74 (-1.79%) | $3.03 | $2.63 | 68,104 | $2.45 M |
| 01/03/2025 | $2.56 | $2.76 (7.81%) | $2.79 | $2.48 | 58,439 | $2.47 M |
| 01/02/2025 | $2.68 | $2.56 (-4.48%) | $2.85 | $2.49 | 48,500 | $2.29 M |
| 12/31/2024 | $2.71 | $2.67 (-1.48%) | $2.86 | $2.67 | 31,800 | $2.39 M |
| 12/30/2024 | $2.83 | $2.78 (-1.77%) | $2.89 | $2.78 | 30,438 | $2.49 M |
| 12/27/2024 | $3.00 | $2.73 (-9%) | $3.00 | $2.51 | 68,238 | $2.45 M |
| 12/26/2024 | $2.52 | $2.79 (10.71%) | $3.00 | $2.47 | 252,000 | $2.50 M |
| 12/24/2024 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.40 | 6,523 | $2.17 M |
| 12/23/2024 | $2.28 | $2.40 (5.26%) | $2.56 | $2.23 | 56,204 | $2.15 M |
| 12/20/2024 | $2.10 | $2.24 (6.67%) | $2.30 | $2.08 | 9,700 | $2.01 M |
| 12/19/2024 | $2.20 | $2.17 (-1.36%) | $2.33 | $2.09 | 15,048 | $1.94 M |
| 12/18/2024 | $2.13 | $2.23 (4.69%) | $2.29 | $2.13 | 58,200 | $2.00 M |
| 12/17/2024 | $2.14 | $2.13 (-0.47%) | $2.39 | $2.05 | 34,745 | $1.91 M |
| 12/16/2024 | $2.24 | $2.21 (-1.34%) | $2.40 | $2.15 | 148,869 | $1.98 M |
| 12/13/2024 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.21 | 14,634 | $2.02 M |
| 12/12/2024 | $2.37 | $2.31 (-2.53%) | $2.44 | $2.25 | 24,375 | $2.07 M |
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.
