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 30, 2017 19.90 58 -0.07(-0.37%)
May 26, 2017 19.90 20.52 19.90 19.97 5,677 -0.03(-0.14%)
May 19, 2017 20.00 7 -0.10(-0.49%)
May 18, 2017 20.10 20.10 20.10 20.10 559 +0.25(+1.25%)
May 17, 2017 19.85 19.85 19.78 19.85 1,114 +0.11(+0.55%)
May 15, 2017 19.74 19.74 19.74 0 +0.20(+1.03%)
May 11, 2017 19.54 16 -0.46(-2.30%)
May 10, 2017 20.00 20.00 20.00 20.00 453 +0.00(+0.00%)
May 09, 2017 20.00 20.00 20.00 20.00 145 +0.61(+3.13%)
May 08, 2017 20.20 20.20 19.35 19.39 1,464 -0.59(-2.94%)
May 05, 2017 20.00 20.00 19.98 19.98 1,211 +0.08(+0.40%)
May 04, 2017 19.99 19.99 19.90 19.90 349 +0.00(+0.00%)
May 03, 2017 19.95 19.95 19.90 19.90 579 +0.48(+2.47%)
May 02, 2017 19.42 19.42 19.05 19.42 2,514 +0.14(+0.73%)
May 01, 2017 19.87 20.01 18.93 19.28 3,398 -0.40(-2.03%)
Apr 28, 2017 20.02 20.05 19.17 19.68 4,902 -1.12(-5.38%)
Apr 27, 2017 20.66 21.00 20.66 20.80 1,568 -0.20(-0.95%)
Apr 25, 2017 21.00 21.00 21.00 0 -0.48(-2.21%)
Apr 24, 2017 21.48 21.48 21.48 21.48 551 -0.02(-0.11%)
Apr 21, 2017 21.50 21.50 21.48 21.50 456 +0.10(+0.47%)
Apr 20, 2017 21.00 21.40 20.75 21.40 1,569 +1.00(+4.90%)
Apr 19, 2017 21.00 21.00 20.00 20.40 3,255 -0.14(-0.68%)
Apr 18, 2017 21.30 21.40 20.54 20.54 2,293 -0.75(-3.51%)
Apr 17, 2017 22.95 22.95 21.00 21.29 1,414 -0.21(-0.99%)
Apr 13, 2017 21.61 21.61 21.50 21.50 3,115 -0.06(-0.28%)
Apr 12, 2017 22.06 22.29 21.56 21.56 4,495 -0.94(-4.18%)
Apr 11, 2017 22.57 22.57 22.10 22.50 1,228 +0.00(+0.00%)
Apr 10, 2017 23.00 23.00 22.06 22.50 815 -1.00(-4.26%)
Apr 07, 2017 23.50 23.50 23.50 23.50 257 +0.60(+2.62%)
Apr 06, 2017 21.97 22.90 21.97 22.90 494 +1.15(+5.29%)
Apr 05, 2017 21.57 22.83 21.57 21.75 561 +0.00(+0.00%)
Apr 04, 2017 21.56 21.75 21.56 21.75 356 -0.25(-1.14%)
Apr 03, 2017 22.06 22.08 21.50 22.00 3,831 -0.44(-1.96%)
Mar 31, 2017 22.44 22.44 22.33 22.44 988 -0.31(-1.36%)
Mar 30, 2017 22.00 22.75 22.00 22.75 2,102 +0.25(+1.11%)
Mar 29, 2017 22.08 22.50 22.08 22.50 4,957 +0.25(+1.12%)
Mar 28, 2017 21.90 22.25 21.90 22.25 1,796 +0.00(+0.00%)
Mar 27, 2017 22.25 22.25 22.25 22.25 114 +0.10(+0.45%)
Mar 24, 2017 22.06 22.15 22.06 22.15 399 +0.09(+0.41%)
Mar 23, 2017 22.25 22.67 21.51 22.06 12,068 -0.54(-2.39%)
Mar 22, 2017 22.94 22.94 21.06 22.60 12,534 -0.08(-0.35%)
Mar 21, 2017 23.25 23.25 22.32 22.68 1,856 -0.67(-2.88%)
Mar 20, 2017 22.90 23.35 22.75 23.35 2,229 +1.35(+6.14%)
Mar 17, 2017 22.60 23.15 21.85 22.00 12,941 -1.40(-5.98%)
Mar 16, 2017 23.20 23.50 22.62 23.40 5,188 +0.20(+0.86%)
Mar 15, 2017 24.00 24.00 23.00 23.20 6,246 -0.62(-2.60%)
Mar 14, 2017 23.94 23.95 22.90 23.82 2,154 -0.13(-0.54%)
Mar 13, 2017 24.00 24.00 23.94 23.95 1,474 +0.00(+0.00%)
Mar 10, 2017 23.95 23.95 23.13 23.95 2,234 -0.05(-0.21%)
Mar 09, 2017 23.89 24.00 23.50 24.00 1,873 +0.09(+0.38%)
Mar 08, 2017 23.20 23.95 23.18 23.91 2,375 +0.46(+1.96%)
Mar 07, 2017 22.11 23.50 22.11 23.45 2,857 -0.01(-0.04%)
Mar 06, 2017 22.25 23.88 21.57 23.46 4,028 +0.46(+2.00%)
Mar 03, 2017 23.00 23.00 23.00 23.00 180 +0.49(+2.18%)
Mar 02, 2017 22.00 22.60 22.00 22.51 1,206 +0.97(+4.50%)
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.