Historical Data for SG Blocks Inc. (SGBX)

$ 2.56 r      0.03 (+1.19%) Volume: 689.92k 4:00 PM EDT Jun 1, 2020
After Hours:  $ 2.59   0.03 (+1.17%) Volume: 7.9k 7:55 PM EDT Jun 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 2.49 2.62 2.43 2.56 689.92k 0.03 1.19% 2.56 1.76m 2,599
05/29/20 2.54 2.5998 2.35 2.53 1.32m -0.09 -3.44% 2.53 3.26m 4,296
05/28/20 2.77 2.78 2.55 2.62 1.22m -0.13 -4.73% 2.62 3.2m 4,633
05/27/20 2.65 2.85 2.54 2.75 1.03m 0.04 1.48% 2.75 2.77m 3,310
05/26/20 2.81 2.855 2.62 2.71 1.22m -0.05 -1.81% 2.71 3.36m 4,219
05/22/20 2.66 2.98 2.46 2.76 5.38m 0.23 9.09% 2.76 14.64m 17,053
05/21/20 2.55 2.61 2.38 2.53 525.27k -0.05 -1.94% 2.53 1.32m 2,135
05/20/20 2.68 2.76 2.53 2.58 1.6m -0.03 -1.15% 2.58 4.24m 5,809
05/19/20 2.52 2.69 2.33 2.61 3.09m 0.24 10.13% 2.61 7.8m 9,950
05/18/20 2.47 2.48 2.25 2.37 919.61k -0.0098 -0.41% 2.37 2.18m 4,070
05/15/20 2.29 2.69 2.057 2.3798 4.55m -0.1702 -6.67% 2.3798 11.02m 17,513
05/14/20 2.49 2.60 2.44 2.55 1.04m 0.07 2.82% 2.55 2.63m 4,590
05/13/20 2.60 2.65 2.41 2.48 1.3m -0.02 -0.80% 2.48 3.28m 5,856
05/12/20 2.56 2.60 2.47 2.50 597.84k 0.00 0.00% 2.50 1.52m 2,665
05/11/20 2.50 2.54 2.40 2.50 574.66k -0.01 -0.40% 2.50 1.42m 2,531
05/08/20 2.40 2.52 2.40 2.51 727.28k 0.14 5.91% 2.51 1.78m 3,414
05/07/20 2.60 2.60 2.35 2.37 2.43m -0.93 -28.18% 2.37 5.99m 9,914
05/06/20 3.88 3.9101 3.26 3.30 1.36m -0.95 -22.35% 3.30 4.79m 6,310
05/05/20 6.00 6.69 4.05 4.25 12m -0.0329 -0.77% 4.25 63.89m 60,445
05/04/20 4.00 4.43 3.99 4.2829 414.03k 0.2929 7.34% 4.2829 1.74m 2,188
05/01/20 3.50 4.07 3.49 3.99 442.27k 0.46 13.03% 3.99 1.71m 2,115