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 (%)
May 28, 2004 24.05 24.05 23.75 24.00 1,200 -0.30(-1.23%)
May 27, 2004 24.30 24.30 24.30 24.30 200 -0.20(-0.82%)
May 26, 2004 24.50 24.50 24.50 24.50 900 +0.20(+0.82%)
May 25, 2004 24.30 24.30 24.30 24.30 100 -0.20(-0.82%)
May 24, 2004 24.50 24.50 24.50 24.50 500 +0.25(+1.03%)
May 21, 2004 24.35 24.35 24.25 24.25 500 -0.35(-1.42%)
May 20, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 19, 2004 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 18, 2004 24.60 24.60 24.60 24.60 700 -0.25(-1.01%)
May 17, 2004 25.00 25.25 24.85 24.85 2,000 +0.10(+0.40%)
May 14, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 13, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 12, 2004 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 11, 2004 24.75 24.75 24.75 24.75 200 -0.25(-1.00%)
May 10, 2004 25.00 25.00 25.00 25.00 300 -0.25(-0.99%)
May 07, 2004 25.30 25.30 25.25 25.25 300 -0.25(-0.98%)
May 06, 2004 25.00 25.50 25.00 25.50 900 +0.60(+2.41%)
May 05, 2004 24.90 24.90 24.90 24.90 500 +0.15(+0.61%)
May 04, 2004 24.50 24.75 24.50 24.75 600 +0.35(+1.43%)
May 03, 2004 24.05 24.40 24.02 24.40 1,600 +0.20(+0.83%)
Apr 30, 2004 23.60 24.20 23.60 24.20 16,100 +0.75(+3.20%)
Apr 29, 2004 23.45 23.45 23.45 23.45 200 +0.25(+1.08%)
Apr 28, 2004 23.35 23.35 23.20 23.20 300 -0.40(-1.69%)
Apr 27, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Apr 26, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Apr 23, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Apr 22, 2004 23.60 23.60 23.60 23.60 500 +0.00(+0.00%)
Apr 21, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Apr 20, 2004 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Apr 19, 2004 23.75 23.75 23.60 23.60 200 -0.15(-0.63%)
Apr 16, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Apr 15, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Apr 14, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Apr 13, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Apr 12, 2004 23.75 23.75 23.25 23.75 2,200 -0.20(-0.84%)
Apr 08, 2004 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Apr 07, 2004 23.65 23.95 23.65 23.95 1,000 +0.50(+2.13%)
Apr 06, 2004 23.45 23.45 23.45 23.45 100 -0.25(-1.05%)
Apr 05, 2004 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Apr 02, 2004 23.55 23.70 23.55 23.70 400 +0.15(+0.64%)
Apr 01, 2004 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Mar 31, 2004 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Mar 30, 2004 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Mar 29, 2004 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Mar 26, 2004 23.68 23.75 23.55 23.55 400 +0.05(+0.21%)
Mar 25, 2004 23.35 23.50 23.35 23.50 600 +0.00(+0.00%)
Mar 24, 2004 23.65 23.65 23.50 23.50 600 -0.40(-1.67%)
Mar 23, 2004 23.75 23.90 23.60 23.90 800 -0.10(-0.42%)
Mar 22, 2004 23.75 24.00 23.50 24.00 900 +0.00(+0.00%)
Mar 19, 2004 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 18, 2004 23.50 24.00 23.50 24.00 800 +0.25(+1.05%)
Mar 17, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Mar 16, 2004 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Mar 15, 2004 23.75 23.75 23.75 23.75 200 +0.25(+1.06%)
Mar 12, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Mar 11, 2004 23.00 23.50 23.00 23.50 800 +0.25(+1.08%)
Mar 10, 2004 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Mar 09, 2004 23.25 23.25 23.25 23.25 500 -0.25(-1.06%)
Mar 08, 2004 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Mar 05, 2004 22.90 23.50 22.60 23.50 2,500 +0.35(+1.51%)
Mar 04, 2004 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Mar 03, 2004 22.75 23.15 22.50 23.15 1,600 +0.40(+1.76%)
Mar 02, 2004 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
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.