SG Blocks Inc (SGBX) Historical Stock Data

0.46 ↑0.05 (11.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SGBX is down -2.11% a day on average. There have been 9 days where SG Blocks Inc closed green and 21 days where SGBX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.40	0.46	↑$0.06 (15.11%)	0.38	0.48	532.25K
2024-12-19	0.42	0.41	↓$0.01 (-2.55%)	0.40	0.42	353.91K
2024-12-18	0.40	0.40	↓$0.00 (-0.80%)	0.38	0.42	295.55K
2024-12-17	0.41	0.40	↓$0.01 (-3.12%)	0.39	0.41	231.75K
2024-12-16	0.44	0.41	↓$0.03 (-6.16%)	0.40	0.46	429.84K
2024-12-13	0.47	0.45	↓$0.02 (-4.05%)	0.43	0.48	366.57K
2024-12-12	0.49	0.48	↓$0.01 (-1.12%)	0.47	0.51	374.83K
2024-12-11	0.49	0.49	↑$0.00 (0.93%)	0.47	0.53	511.05K
2024-12-10	0.50	0.50	↑$0.00 (0.10%)	0.46	0.53	332.97K
2024-12-09	0.50	0.51	↑$0.01 (1.61%)	0.50	0.54	319.80K
2024-12-06	0.56	0.53	↓$0.03 (-4.69%)	0.49	0.58	494.18K
2024-12-05	0.57	0.56	↓$0.02 (-2.91%)	0.53	0.58	1.03M
2024-12-04	0.60	0.59	↓$0.01 (-1.49%)	0.53	0.64	7.56M
2024-12-03	0.53	0.53	↑$0.01 (1.16%)	0.46	0.56	4.37M
2024-12-02	0.77	0.68	↓$0.08 (-10.80%)	0.58	0.90	82.51M
2024-11-29	0.39	0.48	↑$0.09 (23.51%)	0.39	0.55	13.85M
2024-11-27	0.43	0.38	↓$0.04 (-10.39%)	0.38	0.44	222.40K
2024-11-26	0.47	0.41	↓$0.06 (-12.91%)	0.40	0.49	212.78K
2024-11-25	0.52	0.49	↓$0.04 (-7.08%)	0.48	0.56	178.44K
2024-11-22	0.54	0.52	↓$0.01 (-2.61%)	0.50	0.54	39.51K
2024-11-21	0.53	0.51	↓$0.01 (-2.71%)	0.51	0.54	63.94K
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