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, 2013 9.990 9.990 9.990 9.990 500 +0.49(+5.16%)
Apr 29, 2013 9.500 9.960 9.500 9.500 1,000 -0.04(-0.43%)
Apr 25, 2013 9.541 9.541 9.541 9.541 0 -0.42(-4.21%)
Apr 23, 2013 9.960 9.960 9.960 9.960 0 +0.71(+7.68%)
Apr 22, 2013 9.250 9.250 9.250 9.250 215 -0.01(-0.11%)
Apr 18, 2013 9.260 9.260 9.260 9.260 0 -0.49(-5.03%)
Apr 17, 2013 9.750 9.750 9.750 9.750 450 +0.36(+3.83%)
Apr 16, 2013 9.370 10.22 9.300 9.390 1,601 -0.70(-6.94%)
Apr 12, 2013 9.770 10.09 10.09 10.09 600 +0.00(+0.00%)
Apr 10, 2013 10.09 10.09 10.09 10.09 300 +0.74(+7.91%)
Apr 09, 2013 9.980 9.980 9.250 9.350 1,350 -0.41(-4.20%)
Apr 08, 2013 9.790 9.790 9.760 9.760 400 -0.65(-6.24%)
Apr 05, 2013 10.41 10.41 10.41 10.41 275 +0.00(+0.00%)
Apr 03, 2013 10.41 10.41 10.41 10.41 500 +0.00(+0.00%)
Apr 01, 2013 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Mar 28, 2013 10.41 10.41 10.41 10.41 1,200 -0.04(-0.38%)
Mar 25, 2013 10.48 10.45 10.45 10.45 500 +0.04(+0.34%)
Mar 21, 2013 10.41 10.41 10.41 10.41 200 +0.15(+1.50%)
Mar 20, 2013 10.26 10.26 10.26 10.26 700 +0.26(+2.60%)
Mar 19, 2013 10.55 10.55 9.760 10.00 1,458 -0.67(-6.28%)
Mar 18, 2013 10.46 10.67 10.00 10.67 3,144 +0.11(+1.04%)
Mar 15, 2013 11.92 11.92 10.01 10.56 4,515 +0.05(+0.48%)
Mar 14, 2013 10.52 11.00 10.50 10.51 1,207 -0.84(-7.40%)
Mar 13, 2013 10.96 11.35 10.96 11.35 800 +0.29(+2.62%)
Mar 12, 2013 10.36 11.91 10.35 11.06 1,338 -0.53(-4.57%)
Mar 11, 2013 10.75 11.59 10.75 11.59 700 +0.00(+0.00%)
Mar 08, 2013 11.25 11.59 11.25 11.59 300 +0.84(+7.81%)
Mar 07, 2013 10.82 10.95 10.05 10.75 1,596 +0.35(+3.37%)
Mar 06, 2013 10.10 10.40 9.800 10.40 1,989 +0.05(+0.48%)
Mar 05, 2013 10.51 10.61 9.990 10.35 700 -0.55(-5.05%)
Mar 04, 2013 10.00 11.59 10.00 10.90 2,247 +0.10(+0.93%)
Mar 01, 2013 10.80 11.39 10.75 10.80 3,245 +0.40(+3.85%)
Feb 28, 2013 10.40 10.40 10.40 10.40 100 -0.09(-0.86%)
Feb 27, 2013 10.04 10.49 9.800 10.49 900 +0.27(+2.64%)
Feb 26, 2013 10.22 10.22 10.22 10.22 100 -0.20(-1.96%)
Feb 25, 2013 10.42 10.42 10.42 10.42 300 +0.52(+5.29%)
Feb 21, 2013 9.900 9.900 9.900 9.900 0 -0.39(-3.79%)
Feb 20, 2013 10.19 10.29 9.800 10.29 1,591 -0.38(-3.54%)
Feb 19, 2013 10.40 10.67 10.03 10.67 5,480 -1.23(-10.35%)
Feb 15, 2013 11.21 11.90 11.21 11.90 600 +0.28(+2.37%)
Feb 12, 2013 11.17 11.62 11.62 11.62 600 +0.40(+3.60%)
Feb 11, 2013 11.10 11.22 11.08 11.22 3,117 +0.03(+0.27%)
Feb 08, 2013 11.51 11.52 10.81 11.19 1,827 -0.68(-5.73%)
Feb 07, 2013 11.40 11.87 11.40 11.87 200 +0.62(+5.51%)
Feb 06, 2013 11.25 11.33 11.25 11.25 7,700 -0.25(-2.17%)
Feb 04, 2013 11.40 11.66 11.40 11.50 7,990 +0.07(+0.59%)
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.