Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Georgia Financial Corp (NY: SGB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.95 22.98 22.80 22.98 700 -0.02(-0.09%)
Mar 30, 2005 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 29, 2005 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 28, 2005 23.00 23.00 23.00 23.00 500 +0.00(+0.00%)
Mar 24, 2005 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 23, 2005 23.00 23.00 23.00 23.00 500 -0.25(-1.08%)
Mar 22, 2005 23.15 23.25 23.15 23.25 4,300 +0.20(+0.87%)
Mar 21, 2005 22.65 23.05 22.65 23.05 900 +0.20(+0.88%)
Mar 18, 2005 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Mar 17, 2005 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Mar 16, 2005 22.75 22.85 22.75 22.85 700 -0.05(-0.22%)
Mar 15, 2005 22.90 22.90 22.90 22.90 400 -0.10(-0.43%)
Mar 14, 2005 23.10 23.10 23.00 23.00 300 -0.25(-1.08%)
Mar 11, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 10, 2005 23.10 23.25 23.10 23.25 600 +0.00(+0.00%)
Mar 09, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 08, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 07, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 04, 2005 22.95 23.25 22.90 23.25 1,700 +0.20(+0.87%)
Mar 03, 2005 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Mar 02, 2005 23.05 23.05 23.05 23.05 100 -0.10(-0.43%)
Mar 01, 2005 23.15 23.15 23.15 23.15 100 +0.00(+0.00%)
Feb 28, 2005 23.38 23.38 23.15 23.15 600 -0.20(-0.86%)
Feb 25, 2005 23.20 23.35 23.20 23.35 300 +0.00(+0.00%)
Feb 24, 2005 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Feb 23, 2005 23.20 23.35 23.20 23.35 600 -0.05(-0.21%)
Feb 22, 2005 23.69 23.69 23.40 23.40 1,000 -0.40(-1.68%)
Feb 18, 2005 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Feb 17, 2005 23.90 23.90 23.80 23.80 400 -0.20(-0.83%)
Feb 16, 2005 24.00 24.00 24.00 24.00 300 +0.20(+0.84%)
Feb 15, 2005 23.55 23.80 23.55 23.80 700 +0.10(+0.42%)
Feb 14, 2005 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Feb 11, 2005 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Feb 10, 2005 23.80 23.80 23.70 23.70 1,000 -0.30(-1.25%)
Feb 09, 2005 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 08, 2005 23.90 24.00 23.90 24.00 1,000 +0.30(+1.27%)
Feb 07, 2005 23.70 23.70 23.70 23.70 300 -0.20(-0.84%)
Feb 04, 2005 23.80 23.90 23.80 23.90 500 +0.25(+1.06%)
Feb 03, 2005 23.65 23.65 23.65 23.65 500 +0.25(+1.07%)
Feb 02, 2005 23.60 23.60 23.40 23.40 900 +0.00(+0.00%)
Feb 01, 2005 23.35 23.50 23.35 23.40 900 +0.20(+0.86%)
Jan 31, 2005 23.00 23.20 23.00 23.20 600 +0.35(+1.53%)
Jan 28, 2005 22.75 22.85 22.75 22.85 500 +0.30(+1.33%)
Jan 27, 2005 22.75 22.75 22.55 22.55 1,300 -0.40(-1.74%)
Jan 26, 2005 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jan 25, 2005 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jan 24, 2005 22.85 22.95 22.85 22.95 1,000 +0.30(+1.32%)
Jan 21, 2005 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Jan 20, 2005 22.40 22.65 22.40 22.65 700 +0.10(+0.44%)
Jan 19, 2005 22.50 22.55 22.50 22.55 200 +0.15(+0.67%)
Jan 18, 2005 22.20 22.40 22.20 22.40 600 +0.10(+0.45%)
Jan 14, 2005 22.00 22.30 22.00 22.30 1,500 +0.30(+1.36%)
Jan 13, 2005 22.26 22.26 22.00 22.00 2,000 -0.46(-2.05%)
Jan 12, 2005 22.40 22.46 22.40 22.46 900 -0.04(-0.18%)
Jan 11, 2005 22.50 22.50 22.50 22.50 400 -0.20(-0.88%)
Jan 10, 2005 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jan 07, 2005 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jan 06, 2005 22.48 22.70 22.40 22.70 1,300 +0.05(+0.22%)
Jan 05, 2005 22.50 22.65 22.50 22.65 1,000 -0.05(-0.22%)
Jan 04, 2005 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.