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, 2008 17.15 17.45 16.70 16.90 2,600 +0.15(+0.90%)
Mar 28, 2008 16.75 16.75 16.75 16.75 400 +0.10(+0.60%)
Mar 27, 2008 16.35 16.65 16.35 16.65 1,000 +0.50(+3.10%)
Mar 26, 2008 16.20 16.20 15.75 16.15 2,000 -0.20(-1.22%)
Mar 25, 2008 16.70 16.70 15.95 16.35 2,400 -0.45(-2.68%)
Mar 24, 2008 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Mar 21, 2008 16.05 16.80 16.05 16.80 2,100 +0.00(+0.00%)
Mar 20, 2008 16.05 16.80 16.05 16.80 2,100 +0.40(+2.44%)
Mar 19, 2008 16.70 16.70 16.40 16.40 700 -0.40(-2.38%)
Mar 18, 2008 17.10 17.24 16.00 16.80 3,200 +0.30(+1.82%)
Mar 17, 2008 16.85 17.15 16.50 16.50 900 -0.60(-3.51%)
Mar 14, 2008 17.40 17.40 17.10 17.10 900 -0.40(-2.29%)
Mar 13, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 12, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 11, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 10, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 07, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 06, 2008 17.50 17.50 17.50 17.50 400 -0.10(-0.57%)
Mar 05, 2008 17.60 17.60 17.60 17.60 200 +0.00(+0.00%)
Mar 04, 2008 17.60 17.60 17.60 17.60 200 -0.30(-1.68%)
Mar 03, 2008 17.70 17.90 17.70 17.90 300 +0.10(+0.56%)
Feb 29, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 28, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 27, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 26, 2008 17.50 17.80 17.30 17.80 1,000 +0.20(+1.14%)
Feb 25, 2008 17.40 17.70 17.40 17.60 500 +0.10(+0.57%)
Feb 22, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Feb 21, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Feb 20, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Feb 19, 2008 17.75 18.10 17.50 17.50 2,100 -0.25(-1.41%)
Feb 18, 2008 17.50 17.75 17.40 17.75 0 +0.00(+0.00%)
Feb 15, 2008 17.50 17.75 17.40 17.75 600 +0.25(+1.43%)
Feb 14, 2008 17.85 17.90 17.50 17.50 1,700 -0.64(-3.53%)
Feb 13, 2008 18.01 18.14 18.00 18.14 600 -0.01(-0.06%)
Feb 12, 2008 18.50 18.50 18.15 18.15 2,700 -0.30(-1.63%)
Feb 11, 2008 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Feb 08, 2008 18.45 18.45 18.45 18.45 100 -0.08(-0.43%)
Feb 07, 2008 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Feb 06, 2008 18.40 18.53 18.05 18.53 8,400 +0.13(+0.71%)
Feb 05, 2008 18.25 18.40 18.25 18.40 600 +0.50(+2.79%)
Feb 04, 2008 17.90 18.40 17.85 17.90 1,200 -0.25(-1.38%)
Feb 01, 2008 17.85 18.15 17.70 18.15 900 +0.20(+1.11%)
Jan 31, 2008 17.90 17.95 17.77 17.95 2,500 +0.20(+1.13%)
Jan 30, 2008 17.95 17.95 17.75 17.75 600 +0.35(+2.01%)
Jan 29, 2008 17.53 18.00 17.40 17.40 500 -0.30(-1.69%)
Jan 28, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jan 25, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jan 24, 2008 16.72 17.80 15.61 17.70 1,600 +0.10(+0.57%)
Jan 23, 2008 17.30 17.85 17.30 17.60 1,600 +0.15(+0.86%)
Jan 22, 2008 17.65 17.65 17.45 17.45 700 -0.38(-2.13%)
Jan 21, 2008 17.45 17.83 17.45 17.83 0 +0.00(+0.00%)
Jan 18, 2008 17.45 17.83 17.45 17.83 500 +0.08(+0.45%)
Jan 17, 2008 17.75 17.75 17.75 17.75 100 +0.00(+0.00%)
Jan 16, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 15, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 14, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 11, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 10, 2008 17.70 17.75 17.55 17.75 900 -0.25(-1.39%)
Jan 09, 2008 17.61 18.00 17.55 18.00 600 +0.30(+1.69%)
Jan 08, 2008 17.50 17.70 17.35 17.70 1,200 +0.00(+0.00%)
Jan 07, 2008 17.95 17.95 17.70 17.70 300 -0.05(-0.28%)
Jan 04, 2008 17.75 17.75 17.75 17.75 200 +0.00(+0.00%)
Jan 03, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 02, 2008 17.75 17.75 17.75 17.75 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.