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 (%)
Apr 30, 2008 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 29, 2008 17.60 17.85 17.60 17.85 300 +0.45(+2.59%)
Apr 28, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Apr 25, 2008 17.15 17.40 17.15 17.40 500 +0.55(+3.26%)
Apr 24, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Apr 23, 2008 16.90 17.10 16.85 16.85 600 +0.00(+0.00%)
Apr 22, 2008 16.85 17.10 16.85 16.85 500 -0.35(-2.03%)
Apr 21, 2008 17.20 17.20 16.95 17.20 500 -0.20(-1.15%)
Apr 18, 2008 17.22 17.40 17.22 17.40 400 +0.50(+2.96%)
Apr 17, 2008 16.60 16.90 16.45 16.90 1,616 +0.15(+0.90%)
Apr 16, 2008 17.30 17.30 16.25 16.75 3,500 -0.50(-2.90%)
Apr 15, 2008 17.10 17.25 16.80 17.25 1,100 -0.05(-0.29%)
Apr 14, 2008 17.29 17.30 17.27 17.30 400 +0.40(+2.37%)
Apr 11, 2008 16.90 16.90 16.90 16.90 100 +0.00(+0.00%)
Apr 10, 2008 17.10 17.10 16.90 16.90 200 -0.30(-1.74%)
Apr 09, 2008 17.00 17.20 17.00 17.20 700 +0.00(+0.00%)
Apr 08, 2008 17.15 17.20 17.15 17.20 500 -0.15(-0.86%)
Apr 07, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Apr 04, 2008 17.10 17.35 17.10 17.35 500 +0.05(+0.29%)
Apr 03, 2008 17.25 17.55 16.75 17.30 1,000 +0.20(+1.17%)
Apr 02, 2008 17.10 17.10 17.10 17.10 200 +0.10(+0.59%)
Apr 01, 2008 16.70 17.00 16.70 17.00 400 +0.10(+0.59%)
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%)
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.