SG Blocks Inc (SGBX) Historical Stock Data
0.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGBX is down -2.72% a day on average. There have been 10 days where SG Blocks Inc closed green and 20 days where SGBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.50 | 0.51 | ↑$0.01 (1.59%) | 0.49 | 0.52 | 119.06K |
| 2024-11-19 | 0.55 | 0.51 | ↓$0.03 (-6.18%) | 0.50 | 0.55 | 153.73K |
| 2024-11-18 | 0.61 | 0.55 | ↓$0.06 (-9.95%) | 0.53 | 0.64 | 242.97K |
| 2024-11-15 | 0.60 | 0.61 | ↑$0.01 (1.03%) | 0.58 | 0.71 | 190.93K |
| 2024-11-14 | 0.68 | 0.62 | ↓$0.06 (-9.03%) | 0.50 | 0.69 | 194.18K |
| 2024-11-13 | 0.71 | 0.69 | ↓$0.01 (-1.87%) | 0.68 | 0.73 | 174.87K |
| 2024-11-12 | 0.68 | 0.71 | ↑$0.02 (3.41%) | 0.68 | 0.76 | 281.42K |
| 2024-11-11 | 0.72 | 0.71 | ↓$0.02 (-2.70%) | 0.66 | 0.74 | 399.93K |
| 2024-11-08 | 0.76 | 0.69 | ↓$0.07 (-8.70%) | 0.69 | 0.78 | 769.07K |
| 2024-11-07 | 0.83 | 0.78 | ↓$0.05 (-5.85%) | 0.75 | 0.87 | 1.25M |
| 2024-11-06 | 0.94 | 0.85 | ↓$0.09 (-9.84%) | 0.84 | 1.64 | 42.46M |
| 2024-11-05 | 0.90 | 0.87 | ↓$0.03 (-2.86%) | 0.80 | 0.90 | 109.15K |
| 2024-11-04 | 0.82 | 0.88 | ↑$0.06 (7.32%) | 0.78 | 0.89 | 318.41K |
| 2024-11-01 | 0.94 | 0.82 | ↓$0.12 (-12.97%) | 0.77 | 0.96 | 576.65K |
| 2024-10-31 | 0.99 | 0.94 | ↓$0.05 (-5.04%) | 0.92 | 1.03 | 308.53K |
| 2024-10-30 | 1.11 | 1.01 | ↓$0.10 (-9.01%) | 0.95 | 1.14 | 4.16M |
| 2024-10-29 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.03 | 1.16 | 713.92K |
| 2024-10-28 | 1.16 | 1.09 | ↓$0.07 (-6.03%) | 1.05 | 1.19 | 0.93M |
| 2024-10-25 | 1.30 | 1.26 | ↓$0.03 (-2.70%) | 1.15 | 1.33 | 23.31M |
| 2024-10-24 | 1.25 | 1.05 | ↓$0.20 (-16.00%) | 1.00 | 1.27 | 426.46K |
| 2024-10-23 | 1.34 | 1.35 | ↑$0.01 (0.61%) | 1.29 | 1.48 | 1.50M |
| 2024-10-22 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.24 | 1.40 | 84.88K |
| 2024-10-21 | 1.24 | 1.39 | ↑$0.15 (12.09%) | 1.18 | 1.47 | 76.39K |
| 2024-10-18 | 1.32 | 1.22 | ↓$0.10 (-7.58%) | 1.17 | 1.32 | 51.82K |
| 2024-10-17 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.11 | 1.32 | 82.27K |
| 2024-10-16 | 1.12 | 1.14 | ↑$0.01 (1.34%) | 1.04 | 1.20 | 26.57K |
| 2024-10-15 | 1.17 | 1.12 | ↓$0.05 (-4.44%) | 1.01 | 1.18 | 52.59K |
| 2024-10-14 | 1.05 | 1.07 | ↑$0.02 (1.91%) | 1.02 | 1.10 | 25.11K |
| 2024-10-11 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.95 | 1.16 | 383.67K |
| 2024-10-10 | 0.94 | 1.06 | ↑$0.12 (12.66%) | 0.94 | 1.11 | 70.19K |
Create an account or log in to view more rows.
$SGBX ugh oh
we heatin back up
$SGBX how long until we take off?
$SGBX has just been halted from trading.
$SGBX I think I like this stock more everyday
$SGBX Buy Buy Buy
$SGBX what’s gonna happen now
$SGBX due for a spike!
$SGBX this is just going to go up forever
$SGBX Silly Bears tricks are for kids
$SGBX has just been halted from trading due to volatility.