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 27, 2016 14.80 15.05 14.80 15.00 24 +0.00(+0.00%)
Apr 25, 2016 14.92 15.00 14.92 15.00 1 -0.25(-1.64%)
Apr 22, 2016 14.59 15.25 14.53 15.25 4,523 +0.57(+3.88%)
Apr 21, 2016 14.43 14.73 14.30 14.68 5,072 +0.10(+0.69%)
Apr 19, 2016 14.58 14.58 14.58 14.58 200 -0.22(-1.49%)
Apr 18, 2016 14.30 14.80 14.30 14.80 1,265 +0.10(+0.68%)
Apr 15, 2016 14.70 14.71 14.70 14.70 826 +0.28(+1.94%)
Apr 13, 2016 14.80 14.42 14.42 14.42 1,700 +0.07(+0.49%)
Apr 12, 2016 14.35 14.35 14.35 14.35 106 -0.25(-1.71%)
Apr 11, 2016 14.30 14.84 14.27 14.60 9,511 +0.40(+2.82%)
Apr 08, 2016 14.20 14.20 14.20 14.20 375 +0.10(+0.71%)
Apr 07, 2016 14.10 14.10 14.10 14.10 273 -0.16(-1.12%)
Apr 06, 2016 14.75 14.75 14.26 14.26 2,057 -0.49(-3.32%)
Apr 05, 2016 14.77 14.77 14.75 14.75 257 +0.00(+0.00%)
Apr 04, 2016 15.00 15.00 14.75 14.75 701 +0.23(+1.58%)
Apr 01, 2016 14.87 14.99 14.52 14.52 1,553 +0.51(+3.64%)
Mar 31, 2016 14.93 14.95 14.01 14.01 701 -0.54(-3.71%)
Mar 30, 2016 15.00 15.00 14.55 14.55 831 +0.00(+0.00%)
Mar 29, 2016 14.55 14.55 14.55 14.55 381 -0.45(-3.00%)
Mar 28, 2016 14.85 15.00 14.85 15.00 649 +0.40(+2.74%)
Mar 24, 2016 15.00 14.60 14.60 14.60 200 -0.40(-2.67%)
Mar 23, 2016 15.00 15.00 15.00 15.00 933 +0.58(+4.02%)
Mar 22, 2016 15.25 15.95 14.40 14.42 6,563 -0.83(-5.44%)
Mar 21, 2016 15.25 15.50 14.50 15.25 5,669 +0.02(+0.13%)
Mar 18, 2016 14.50 15.23 14.12 15.23 18,536 +0.45(+3.04%)
Mar 17, 2016 13.85 15.50 13.85 14.78 7,168 +0.68(+4.82%)
Mar 16, 2016 13.90 14.10 13.55 14.10 3,610 +0.45(+3.30%)
Mar 15, 2016 14.00 14.00 13.28 13.65 2,455 +0.15(+1.11%)
Mar 14, 2016 14.09 14.09 13.50 13.50 3,019 -0.26(-1.89%)
Mar 11, 2016 13.78 13.93 13.71 13.76 2,131 +0.01(+0.07%)
Mar 10, 2016 13.61 13.75 13.61 13.75 1,425 +0.08(+0.59%)
Mar 09, 2016 14.00 14.00 13.64 13.67 4,458 +0.06(+0.44%)
Mar 08, 2016 14.20 14.65 13.61 13.61 3,048 -0.70(-4.89%)
Mar 07, 2016 14.25 14.79 14.25 14.31 4,437 -0.84(-5.54%)
Mar 04, 2016 14.75 15.15 14.75 15.15 1,729 +0.65(+4.48%)
Mar 03, 2016 14.50 14.50 14.49 14.50 2,122 +0.30(+2.11%)
Mar 02, 2016 14.20 14.20 14.20 14.20 355 -0.30(-2.07%)
Mar 01, 2016 14.50 14.50 14.50 14.50 400 +0.10(+0.66%)
Feb 29, 2016 14.49 14.49 14.40 14.40 435 -0.01(-0.04%)
Feb 26, 2016 14.51 14.56 14.41 14.41 6,920 +0.21(+1.48%)
Feb 24, 2016 14.50 14.20 14.20 14.20 3,600 -0.05(-0.35%)
Feb 23, 2016 14.25 14.25 14.25 14.25 700 -0.43(-2.93%)
Feb 22, 2016 14.84 14.84 14.68 14.68 774 -0.19(-1.28%)
Feb 19, 2016 14.38 14.87 14.33 14.87 2,046 +0.99(+7.13%)
Feb 16, 2016 13.27 13.88 13.88 13.88 1,000 +0.23(+1.68%)
Feb 12, 2016 13.64 13.65 13.65 13.65 1,600 -0.02(-0.15%)
Feb 11, 2016 13.40 13.67 13.40 13.67 2,840 +0.02(+0.15%)
Feb 10, 2016 13.50 13.98 13.50 13.65 7,859 -0.25(-1.80%)
Feb 09, 2016 13.50 14.14 13.50 13.90 4,967 -0.08(-0.54%)
Feb 08, 2016 13.60 14.10 13.55 13.98 9,405 +0.23(+1.64%)
Feb 05, 2016 13.81 14.00 13.70 13.75 4,260 -0.40(-2.83%)
Feb 04, 2016 13.80 14.13 13.70 14.15 3,906 -0.10(-0.70%)
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.