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 (%)
Oct 28, 2010 8.600 8.600 8.600 8.600 100 +0.09(+1.12%)
Oct 26, 2010 8.510 8.505 8.505 8.505 1,000 -0.21(-2.35%)
Oct 22, 2010 8.900 8.710 8.710 8.710 400 -0.04(-0.46%)
Oct 21, 2010 8.750 8.750 8.500 8.750 1,100 +0.04(+0.46%)
Oct 20, 2010 8.900 8.900 8.710 8.710 300 -0.03(-0.34%)
Oct 19, 2010 8.800 9.040 8.520 8.740 3,200 +0.09(+1.03%)
Oct 18, 2010 8.700 9.080 8.540 8.651 1,851 -0.30(-3.34%)
Oct 13, 2010 8.960 8.950 8.950 8.950 900 -0.04(-0.44%)
Oct 12, 2010 8.990 8.990 8.990 8.990 380 +0.24(+2.74%)
Oct 11, 2010 8.930 8.930 8.520 8.750 1,400 +0.05(+0.57%)
Oct 08, 2010 8.700 8.960 8.565 8.700 1,535 -0.30(-3.33%)
Oct 04, 2010 9.100 9.000 9.000 9.000 2,100 -0.05(-0.55%)
Oct 01, 2010 9.050 9.050 9.050 9.050 500 +0.24(+2.67%)
Sep 27, 2010 8.850 8.815 8.815 8.815 3,600 +0.16(+1.91%)
Sep 24, 2010 8.650 8.650 8.650 8.650 200 -0.01(-0.17%)
Sep 20, 2010 8.480 8.665 8.665 8.665 500 +0.18(+2.18%)
Sep 17, 2010 8.480 8.480 8.480 8.480 100 -0.23(-2.64%)
Sep 15, 2010 9.000 9.230 8.710 8.710 600 -0.18(-2.02%)
Sep 13, 2010 8.890 8.890 8.890 8.890 100 +0.04(+0.45%)
Sep 10, 2010 8.420 8.850 8.420 8.850 1,853 -0.05(-0.56%)
Sep 09, 2010 8.900 8.900 8.900 8.900 247 -0.15(-1.66%)
Sep 08, 2010 9.100 9.100 8.760 9.050 1,300 -0.15(-1.63%)
Sep 03, 2010 9.200 9.200 9.200 9.200 400 -0.00(-0.00%)
Sep 01, 2010 9.200 9.200 9.200 9.200 600 -0.15(-1.60%)
Aug 30, 2010 9.200 9.350 9.350 9.350 600 +0.00(+0.00%)
Aug 27, 2010 9.350 9.350 9.350 9.350 200 -0.20(-2.09%)
Aug 26, 2010 9.400 9.550 9.400 9.550 400 +0.05(+0.51%)
Aug 25, 2010 9.500 9.502 9.500 9.502 438 +0.15(+1.62%)
Aug 19, 2010 9.650 9.350 9.350 9.350 500 -0.50(-5.08%)
Aug 13, 2010 9.750 9.850 9.850 9.850 400 +0.25(+2.60%)
Aug 12, 2010 9.500 9.600 9.500 9.600 600 +0.29(+3.09%)
Aug 11, 2010 9.580 9.580 9.312 9.312 432 -0.32(-3.30%)
Aug 09, 2010 9.630 9.630 9.630 9.630 200 -0.14(-1.43%)
Aug 05, 2010 9.750 9.770 9.770 9.770 1,100 -0.23(-2.30%)
Aug 04, 2010 9.750 10.00 9.750 10.00 500 +0.25(+2.56%)
Aug 03, 2010 10.19 10.59 9.750 9.750 6,700 -0.25(-2.50%)
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.