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, 2012 8.200 8.200 8.200 8.200 200 +0.05(+0.61%)
Apr 27, 2012 8.150 8.150 8.150 8.150 503 -0.15(-1.81%)
Apr 26, 2012 8.100 8.300 8.100 8.300 980 -0.19(-2.24%)
Apr 24, 2012 8.490 8.490 8.490 8.490 100 +0.23(+2.78%)
Apr 19, 2012 8.300 8.260 8.260 8.260 800 -0.07(-0.84%)
Apr 17, 2012 8.500 8.330 8.330 8.330 800 +0.02(+0.24%)
Apr 16, 2012 8.400 8.400 8.020 8.310 3,427 +0.06(+0.72%)
Apr 12, 2012 8.750 8.251 8.251 8.251 1,200 -0.35(-4.06%)
Apr 09, 2012 8.510 8.600 8.600 8.600 1,800 +0.08(+0.94%)
Apr 05, 2012 8.750 8.750 8.520 8.520 500 -0.48(-5.33%)
Apr 04, 2012 9.090 9.820 9.000 9.000 8,800 -0.25(-2.70%)
Apr 03, 2012 9.250 9.270 9.250 9.250 2,360 -0.25(-2.63%)
Apr 02, 2012 9.550 9.850 9.500 9.500 3,095 +0.00(+0.00%)
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%)
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.