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, 2017 22.44 22.44 22.33 22.44 988 -0.31(-1.36%)
Mar 30, 2017 22.00 22.75 22.00 22.75 2,102 +0.25(+1.11%)
Mar 29, 2017 22.08 22.50 22.08 22.50 4,957 +0.25(+1.12%)
Mar 28, 2017 21.90 22.25 21.90 22.25 1,796 +0.00(+0.00%)
Mar 27, 2017 22.25 22.25 22.25 22.25 114 +0.10(+0.45%)
Mar 24, 2017 22.06 22.15 22.06 22.15 399 +0.09(+0.41%)
Mar 23, 2017 22.25 22.67 21.51 22.06 12,068 -0.54(-2.39%)
Mar 22, 2017 22.94 22.94 21.06 22.60 12,534 -0.08(-0.35%)
Mar 21, 2017 23.25 23.25 22.32 22.68 1,856 -0.67(-2.88%)
Mar 20, 2017 22.90 23.35 22.75 23.35 2,229 +1.35(+6.14%)
Mar 17, 2017 22.60 23.15 21.85 22.00 12,941 -1.40(-5.98%)
Mar 16, 2017 23.20 23.50 22.62 23.40 5,188 +0.20(+0.86%)
Mar 15, 2017 24.00 24.00 23.00 23.20 6,246 -0.62(-2.60%)
Mar 14, 2017 23.94 23.95 22.90 23.82 2,154 -0.13(-0.54%)
Mar 13, 2017 24.00 24.00 23.94 23.95 1,474 +0.00(+0.00%)
Mar 10, 2017 23.95 23.95 23.13 23.95 2,234 -0.05(-0.21%)
Mar 09, 2017 23.89 24.00 23.50 24.00 1,873 +0.09(+0.38%)
Mar 08, 2017 23.20 23.95 23.18 23.91 2,375 +0.46(+1.96%)
Mar 07, 2017 22.11 23.50 22.11 23.45 2,857 -0.01(-0.04%)
Mar 06, 2017 22.25 23.88 21.57 23.46 4,028 +0.46(+2.00%)
Mar 03, 2017 23.00 23.00 23.00 23.00 180 +0.49(+2.18%)
Mar 02, 2017 22.00 22.60 22.00 22.51 1,206 +0.97(+4.50%)
Mar 01, 2017 21.76 21.92 21.54 21.54 1,526 -1.11(-4.90%)
Feb 28, 2017 22.60 23.10 22.60 22.65 4,118 +0.21(+0.94%)
Feb 27, 2017 22.50 22.53 22.13 22.44 2,625 -0.05(-0.22%)
Feb 23, 2017 22.49 18 -0.96(-4.09%)
Feb 22, 2017 24.30 24.50 22.75 23.45 9,126 -0.80(-3.30%)
Feb 21, 2017 22.00 25.00 21.52 24.25 22,633 +2.35(+10.74%)
Feb 17, 2017 21.90 21.90 21.90 0 +0.32(+1.46%)
Feb 15, 2017 21.58 21.58 21.58 0 +0.63(+3.02%)
Feb 14, 2017 20.92 20.95 20.52 20.95 1,556 -0.00(-0.01%)
Feb 13, 2017 21.00 21.00 20.95 20.95 1,615 +0.45(+2.20%)
Feb 10, 2017 20.50 20.50 20.50 20.50 678 +0.06(+0.31%)
Feb 09, 2017 20.50 20.50 20.42 20.44 1,852 +0.07(+0.35%)
Feb 08, 2017 20.50 20.50 20.36 20.36 470 -0.14(-0.66%)
Feb 07, 2017 20.40 20.50 20.35 20.50 3,025 +0.10(+0.49%)
Feb 06, 2017 20.50 20.50 20.30 20.40 4,609 -0.04(-0.19%)
Feb 03, 2017 20.50 20.50 20.44 20.44 285 -0.01(-0.05%)
Feb 02, 2017 20.45 20.45 20.45 20.45 526 -0.02(-0.10%)
Feb 01, 2017 20.47 20.50 20.31 20.47 1,872 +0.22(+1.09%)
Jan 31, 2017 19.90 20.25 19.48 20.25 4,250 -0.22(-1.07%)
Jan 30, 2017 19.77 20.88 19.75 20.47 500 +1.14(+5.90%)
Jan 27, 2017 19.05 20.28 18.50 19.33 3,639 -0.44(-2.23%)
Jan 26, 2017 21.30 21.30 19.77 19.77 3,743 -1.23(-5.86%)
Jan 25, 2017 20.55 21.00 20.55 21.00 682 -0.38(-1.78%)
Jan 24, 2017 19.50 21.38 19.50 21.38 4,714 +2.48(+13.12%)
Jan 23, 2017 18.90 18.90 18.90 18.90 286 -0.24(-1.25%)
Jan 17, 2017 19.14 36 -0.14(-0.73%)
Jan 13, 2017 19.28 19.28 19.28 0 -0.02(-0.10%)
Jan 11, 2017 19.30 19.30 19.30 0 +0.40(+2.12%)
Jan 10, 2017 18.90 18.90 18.90 18.90 164 -0.69(-3.53%)
Jan 06, 2017 19.59 35 +0.09(+0.47%)
Jan 04, 2017 19.50 78 +0.01(+0.05%)
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.