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 30, 2012 9.290 10.31 8.900 9.500 11,602 +0.10(+1.06%)
Mar 29, 2012 9.500 9.700 9.400 9.400 1,289 +0.17(+1.84%)
Mar 28, 2012 10.00 10.90 9.230 9.230 11,600 -0.87(-8.61%)
Mar 22, 2012 10.06 10.10 10.10 10.10 200 -0.15(-1.46%)
Mar 21, 2012 10.50 10.50 10.01 10.25 1,540 -0.53(-4.92%)
Mar 20, 2012 10.85 10.85 10.78 10.78 1,000 +0.28(+2.67%)
Mar 15, 2012 10.50 10.50 10.50 10.50 0 -0.40(-3.67%)
Mar 14, 2012 10.90 10.90 10.90 10.90 700 -0.10(-0.91%)
Mar 13, 2012 10.75 11.00 10.69 11.00 2,597 +0.49(+4.71%)
Mar 12, 2012 10.51 10.51 10.51 10.51 300 -0.34(-3.18%)
Mar 09, 2012 10.40 10.85 10.36 10.85 1,518 +0.20(+1.88%)
Mar 08, 2012 10.10 10.65 10.10 10.65 461 +0.65(+6.50%)
Mar 06, 2012 10.00 10.00 10.00 10.00 200 -0.15(-1.48%)
Mar 02, 2012 10.15 10.15 10.15 10.15 200 -0.35(-3.33%)
Feb 29, 2012 10.50 10.50 10.50 10.50 0 +0.30(+2.94%)
Feb 28, 2012 10.22 10.22 10.20 10.20 427 -0.30(-2.86%)
Feb 27, 2012 10.52 10.52 10.50 10.50 300 -0.18(-1.69%)
Feb 23, 2012 10.68 10.68 10.68 10.68 0 +0.18(+1.71%)
Feb 22, 2012 10.30 10.71 10.30 10.50 1,250 +0.25(+2.44%)
Feb 21, 2012 10.25 10.25 10.25 10.25 500 +0.25(+2.50%)
Feb 16, 2012 10.00 10.00 10.00 10.00 100 -0.25(-2.44%)
Feb 15, 2012 9.850 10.95 9.850 10.25 3,700 +0.25(+2.50%)
Feb 14, 2012 9.880 10.00 9.860 10.00 1,000 -0.15(-1.48%)
Feb 09, 2012 9.900 10.15 10.15 10.15 800 +0.10(+0.99%)
Feb 08, 2012 10.31 10.31 10.05 10.05 1,000 +0.05(+0.50%)
Feb 07, 2012 10.00 10.00 10.00 10.00 100 +0.10(+1.01%)
Feb 06, 2012 9.800 11.29 9.800 9.900 2,600 +0.60(+6.45%)
Feb 03, 2012 9.250 9.300 9.250 9.300 500 +0.15(+1.64%)
Feb 01, 2012 9.050 9.150 9.150 9.150 1,200 +0.13(+1.44%)
Jan 30, 2012 9.020 9.020 9.020 9.020 0 -0.38(-4.04%)
Jan 26, 2012 9.400 9.400 9.400 9.400 0 +0.20(+2.17%)
Jan 23, 2012 9.200 9.200 9.200 9.200 0 -0.08(-0.86%)
Jan 18, 2012 9.010 9.280 9.280 9.280 1,400 -0.62(-6.26%)
Jan 12, 2012 9.700 9.900 9.900 9.900 400 +0.12(+1.23%)
Jan 11, 2012 9.780 9.780 9.780 9.780 200 +0.08(+0.82%)
Jan 10, 2012 9.424 9.780 9.424 9.700 700 -0.02(-0.21%)
Jan 09, 2012 9.720 9.720 9.720 9.720 100 +0.12(+1.25%)
Jan 06, 2012 9.700 9.700 9.600 9.600 500 -0.12(-1.27%)
Jan 05, 2012 10.00 10.64 9.723 9.723 2,567 -0.22(-2.18%)
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.