Historical Data for SG Blocks Inc. (SGBX)

$ 2.72   -0.16 (-5.56%) Volume: 1.75m 4:00 PM EDT 12-Aug-2020
After Hours:  $ 2.63   -0.09 (-3.31%) Volume: 23.49k 7:55 PM EDT 12-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 2.86 2.90 2.594 2.72 1.75m -0.16 -5.56% 2.72 4.81m 4,585
08/11/20 3.00 3.05 2.85 2.88 556.61k -0.12 -4.00% 2.88 1.64m 2,169
08/10/20 2.94 3.05 2.89 3.00 577.75k 0.05 1.69% 3.00 1.72m 2,320
08/07/20 2.90 3.04 2.83 2.95 965.36k 0.02 0.68% 2.95 2.84m 3,050
08/06/20 2.95 3.00 2.86 2.93 335.52k -0.01 -0.34% 2.93 983.84k 1,266
08/05/20 3.06 3.12 2.92 2.94 485.82k -0.12 -3.92% 2.94 1.45m 1,740
08/04/20 2.88 3.19 2.87 3.06 1.3m 0.16 5.52% 3.06 3.95m 3,778
08/03/20 2.95 2.95 2.8201 2.90 559.38k -0.05 -1.69% 2.90 1.61m 1,694
07/31/20 2.86 3.045 2.73 2.95 1.98m 0.09 3.15% 2.95 5.77m 4,661
07/30/20 2.79 2.86 2.71 2.86 473.15k 0.05 1.78% 2.86 1.31m 1,604
07/29/20 2.83 2.8334 2.74 2.81 698.71k -0.03 -1.06% 2.81 1.94m 1,912
07/28/20 2.84 2.93 2.75 2.84 1.08m -0.01 -0.35% 2.84 3.05m 2,577
07/27/20 2.82 2.97 2.76 2.85 979.45k 0.03 1.06% 2.85 2.78m 2,916
07/24/20 2.82 2.91 2.70 2.82 997.71k 0.05 1.81% 2.82 2.81m 3,000
07/23/20 2.98 3.15 2.75 2.77 5.01m 0.08 2.97% 2.77 14.77m 15,925
07/22/20 2.71 2.76 2.68 2.69 374.42k -0.06 -2.18% 2.69 1.02m 1,223
07/21/20 2.76 2.775 2.68 2.75 480.8k -0.03 -1.08% 2.75 1.31m 1,662
07/20/20 2.79 2.80 2.6954 2.78 495.27k -0.06 -2.11% 2.78 1.36m 1,550
07/17/20 2.87 2.9527 2.785 2.84 963.63k -0.06 -2.07% 2.84 2.77m 2,431
07/16/20 2.80 2.93 2.73 2.90 1.07m 0.13 4.69% 2.90 3.01m 3,520
07/15/20 2.62 2.83 2.56 2.77 1.42m 0.13 4.92% 2.77 3.89m 4,217
07/14/20 2.58 2.66 2.47 2.64 734.16k 0.02 0.76% 2.64 1.87m 2,515
07/13/20 2.71 2.725 2.59 2.62 976.26k -0.11 -4.03% 2.62 2.59m 3,040