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, 2010 9.620 10.00 9.000 9.270 2,200 -0.98(-9.56%)
Apr 29, 2010 10.00 10.25 10.00 10.25 400 -0.00(-0.00%)
Apr 27, 2010 10.25 10.25 10.25 10.25 0 +0.25(+2.50%)
Apr 23, 2010 10.00 10.00 10.00 10.00 0 +0.10(+1.01%)
Apr 22, 2010 10.25 10.25 9.760 9.900 3,600 -0.80(-7.48%)
Apr 20, 2010 10.70 10.70 10.70 10.70 0 +0.16(+1.51%)
Apr 16, 2010 10.54 10.54 10.54 10.54 0 -0.71(-6.31%)
Apr 15, 2010 11.75 11.75 11.25 11.25 1,400 -0.75(-6.25%)
Apr 13, 2010 12.00 12.00 12.00 12.00 0 +0.01(+0.08%)
Apr 08, 2010 11.99 11.99 11.99 11.99 0 +0.07(+0.59%)
Apr 07, 2010 11.62 11.92 11.62 11.92 300 -0.08(-0.67%)
Apr 01, 2010 12.00 12.00 12.00 12.00 0 -0.24(-1.96%)
Mar 31, 2010 12.24 12.24 12.24 12.24 500 +0.02(+0.16%)
Mar 30, 2010 12.35 12.35 12.22 12.22 400 -0.25(-2.00%)
Mar 29, 2010 12.60 12.60 12.00 12.47 3,200 -0.03(-0.24%)
Mar 24, 2010 12.50 12.50 12.50 12.50 0 -0.90(-6.72%)
Mar 23, 2010 13.38 14.30 13.38 13.40 600 +0.01(+0.07%)
Mar 22, 2010 13.40 13.40 13.39 13.39 200 -0.01(-0.07%)
Mar 19, 2010 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
Mar 18, 2010 13.48 13.48 13.40 13.40 200 -0.11(-0.81%)
Mar 17, 2010 13.50 14.00 13.50 13.51 2,055 +0.26(+1.96%)
Mar 16, 2010 12.75 13.25 12.75 13.25 1,200 +0.75(+6.00%)
Mar 15, 2010 11.75 12.50 11.75 12.50 917 +0.50(+4.17%)
Mar 12, 2010 12.00 12.00 12.00 12.00 100 -0.25(-2.04%)
Mar 11, 2010 11.55 12.25 11.55 12.25 1,900 +0.78(+6.80%)
Mar 09, 2010 11.47 11.47 11.47 11.47 0 -0.55(-4.58%)
Mar 08, 2010 12.55 12.55 12.02 12.02 650 -0.58(-4.60%)
Mar 05, 2010 12.69 12.69 12.57 12.60 700 -0.20(-1.56%)
Mar 03, 2010 12.95 12.80 12.80 12.80 3,300 -0.30(-2.29%)
Mar 02, 2010 13.69 13.69 11.99 13.10 7,883 -0.62(-4.52%)
Mar 01, 2010 13.72 13.72 13.72 13.72 170 -0.03(-0.22%)
Feb 26, 2010 13.20 13.75 12.50 13.75 1,966 +0.55(+4.17%)
Feb 25, 2010 13.20 13.20 13.20 13.20 200 +0.18(+1.38%)
Feb 24, 2010 13.08 13.60 12.90 13.02 1,100 -0.08(-0.61%)
Feb 23, 2010 13.00 13.40 13.00 13.10 300 -0.09(-0.68%)
Feb 22, 2010 13.28 13.28 12.77 13.19 2,780 -0.56(-4.07%)
Feb 19, 2010 14.10 14.10 13.75 13.75 1,734 -0.72(-4.98%)
Feb 18, 2010 14.47 14.47 14.47 14.47 500 -0.03(-0.21%)
Feb 17, 2010 15.70 15.70 14.50 14.50 3,844 -1.40(-8.80%)
Feb 16, 2010 14.45 16.90 14.45 15.90 7,062 +1.90(+13.57%)
Feb 12, 2010 13.65 14.00 14.00 14.00 2,400 +0.55(+4.09%)
Feb 11, 2010 13.60 13.60 13.45 13.45 1,350 +0.07(+0.52%)
Feb 10, 2010 12.52 13.38 12.30 13.38 800 +0.70(+5.52%)
Feb 09, 2010 12.25 12.68 12.25 12.68 1,300 +0.18(+1.44%)
Feb 08, 2010 12.50 12.50 12.50 12.50 900 +0.00(+0.00%)
Feb 05, 2010 11.99 12.50 11.91 12.50 1,400 +0.53(+4.44%)
Feb 04, 2010 11.39 11.97 11.39 11.97 750 +0.57(+4.99%)
Feb 03, 2010 10.97 11.40 10.93 11.40 5,178 +0.44(+4.01%)
Feb 02, 2010 10.96 10.96 10.96 10.96 100 -0.03(-0.27%)
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.