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 28, 2018 20.90 20.90 20.90 252 -0.80(-3.69%)
Mar 23, 2018 21.70 21.70 21.70 0 +0.88(+4.23%)
Mar 22, 2018 20.80 20.89 20.80 20.82 752 +0.22(+1.07%)
Mar 21, 2018 20.46 20.89 20.46 20.60 2,657 +0.35(+1.73%)
Mar 20, 2018 20.25 20.34 20.25 20.25 1,407 +0.45(+2.27%)
Mar 19, 2018 20.42 20.42 19.80 19.80 5,827 -0.62(-3.04%)
Mar 16, 2018 20.77 20.89 20.00 20.42 5,048 -0.35(-1.69%)
Mar 15, 2018 20.77 20.77 20.77 20.77 1,760 -0.68(-3.17%)
Mar 14, 2018 21.10 21.75 20.95 21.45 4,880 +0.64(+3.07%)
Mar 13, 2018 21.00 21.40 20.81 20.81 5,415 -0.19(-0.90%)
Mar 09, 2018 21.00 21.00 21.00 0 -0.35(-1.64%)
Mar 08, 2018 20.75 21.40 20.75 21.35 4,292 +1.18(+5.85%)
Mar 07, 2018 20.88 20.88 20.17 20.17 757 -0.68(-3.26%)
Mar 06, 2018 20.55 21.00 20.50 20.85 5,563 +0.10(+0.48%)
Mar 05, 2018 20.75 20.76 20.75 20.75 756 +0.25(+1.22%)
Mar 01, 2018 20.50 20.50 20.50 72 -0.01(-0.05%)
Feb 28, 2018 20.52 20.52 20.51 20.51 349 -0.29(-1.39%)
Feb 27, 2018 20.50 20.80 20.50 20.80 866 -0.14(-0.66%)
Feb 26, 2018 20.73 20.94 20.73 20.94 605 +0.14(+0.65%)
Feb 23, 2018 20.50 20.80 20.50 20.80 1,144 +0.18(+0.88%)
Feb 22, 2018 20.62 20.62 20.62 20.62 109 -0.38(-1.79%)
Feb 16, 2018 21.00 21.00 21.00 3 +0.19(+0.90%)
Feb 14, 2018 20.81 20.81 20.81 166 -0.39(-1.83%)
Feb 09, 2018 21.20 21.20 21.20 40 +0.28(+1.32%)
Feb 08, 2018 20.92 20.92 20.92 20.92 260 -0.08(-0.39%)
Feb 07, 2018 21.92 21.00 21.00 2,254 -0.74(-3.40%)
Feb 05, 2018 21.74 21.74 21.74 67 +0.17(+0.79%)
Feb 01, 2018 21.57 21.57 21.57 65 -0.08(-0.37%)
Jan 31, 2018 21.02 21.65 21.02 21.65 1,235 +0.13(+0.60%)
Jan 30, 2018 21.52 21.52 21.52 21.52 126 -0.06(-0.28%)
Jan 29, 2018 21.01 21.66 21.01 21.58 550 -0.17(-0.78%)
Jan 26, 2018 21.63 21.75 21.60 21.75 1,223 +0.25(+1.16%)
Jan 24, 2018 21.50 21.50 21.50 201 +0.49(+2.33%)
Jan 18, 2018 21.01 21.01 21.01 0 -0.49(-2.28%)
Jan 17, 2018 21.75 21.75 21.50 21.50 388 -0.50(-2.27%)
Jan 16, 2018 20.50 22.00 20.50 22.00 1,796 +1.50(+7.32%)
Jan 12, 2018 20.50 20.50 20.50 0 +0.07(+0.34%)
Jan 10, 2018 20.43 20.43 20.43 0 -0.46(-2.20%)
Jan 09, 2018 19.96 21.46 19.90 20.89 13,109 +0.84(+4.19%)
Jan 08, 2018 21.76 21.84 19.39 20.05 19,366 -1.71(-7.84%)
Jan 05, 2018 21.76 21.76 21.76 21.76 302 -0.34(-1.56%)
Jan 04, 2018 22.65 22.65 21.72 22.10 3,258 -0.58(-2.56%)
Jan 03, 2018 23.30 23.30 22.68 22.68 886 -0.82(-3.49%)
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.