SG Blocks Inc (SGBX) Historical Stock Data
0.90 ↓0.10 (-9.90%)
As of August 29, 2024, 1:24pm EST.
Historical Data
In the past 30 trading days, SGBX is down -2.73% a day on average. There have been 11 days where SG Blocks Inc closed green and 19 days where SGBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.99 | 0.90 | ↓$0.09 (-8.94%) | 0.88 | 0.99 | 72.27K |
| 2024-09-05 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.94 | 1.08 | 642.81K |
| 2024-09-04 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.12 | 1.20 | 8.20K |
| 2024-09-03 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.16 | 1.26 | 33.44K |
| 2024-08-30 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.20 | 1.29 | 28.07K |
| 2024-08-29 | 1.12 | 1.13 | ↑$0.01 (0.74%) | 1.12 | 1.22 | 27.84K |
| 2024-08-28 | 1.35 | 1.12 | ↓$0.23 (-17.03%) | 1.06 | 1.35 | 56.64K |
| 2024-08-27 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.27 | 1.40 | 72.98K |
| 2024-08-26 | 1.17 | 1.35 | ↑$0.18 (14.96%) | 1.12 | 1.36 | 79.40K |
| 2024-08-23 | 1.08 | 1.10 | ↑$0.02 (1.84%) | 1.05 | 1.18 | 33.92K |
| 2024-08-21 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.96 | 1.10 | 74.94K |
| 2024-08-20 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 0.97 | 1.06 | 33.27K |
| 2024-08-19 | 1.03 | 0.99 | ↓$0.04 (-3.88%) | 0.97 | 1.03 | 18.54K |
| 2024-08-16 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.99 | 1.07 | 52.80K |
| 2024-08-15 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.17 | 31.21K |
| 2024-08-14 | 1.22 | 1.09 | ↓$0.13 (-10.66%) | 1.01 | 1.29 | 150.41K |
| 2024-08-13 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.21 | 19.61K |
| 2024-08-12 | 1.00 | 1.20 | ↑$0.20 (20.00%) | 1.00 | 1.25 | 97K |
| 2024-08-09 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.95 | 1.03 | 28.66K |
| 2024-08-08 | 1.00 | 1.01 | ↑$0.01 (0.86%) | 0.91 | 1.04 | 58.13K |
| 2024-08-07 | 1.43 | 1.00 | ↓$0.43 (-30.10%) | 0.95 | 1.44 | 213.95K |
| 2024-08-06 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.42 | 1.53 | 24.33K |
| 2024-08-05 | 1.55 | 1.44 | ↓$0.11 (-7.10%) | 1.37 | 1.55 | 39.84K |
| 2024-08-02 | 1.70 | 1.52 | ↓$0.18 (-10.59%) | 1.45 | 1.70 | 72.22K |
| 2024-08-01 | 2.13 | 1.71 | ↓$0.42 (-19.72%) | 1.66 | 2.13 | 126.37K |
| 2024-07-31 | 2.18 | 2.08 | ↓$0.10 (-4.59%) | 2.03 | 2.34 | 43.73K |
| 2024-07-30 | 2.35 | 2.25 | ↓$0.10 (-4.26%) | 2.15 | 2.41 | 42.04K |
| 2024-07-29 | 2.40 | 2.34 | ↓$0.06 (-2.50%) | 2.29 | 2.54 | 74.17K |
| 2024-07-26 | 2.32 | 2.40 | ↑$0.08 (3.45%) | 2.21 | 2.54 | 200.03K |
| 2024-07-25 | 2.08 | 2.28 | ↑$0.20 (9.62%) | 2.08 | 2.57 | 221.37K |
Create an account or log in to view more rows.
$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.
$SGBX has just been halted from trading due to volatility.