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, 2003 19.44 19.79 19.44 19.79 900 +0.20(+1.02%)
May 29, 2003 19.41 19.59 19.30 19.59 2,900 -0.01(-0.05%)
May 28, 2003 19.49 19.60 19.49 19.60 900 +0.25(+1.29%)
May 23, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
May 22, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
May 21, 2003 19.25 19.90 19.25 19.35 3,200 -0.15(-0.77%)
May 20, 2003 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 19, 2003 19.30 19.50 19.30 19.50 7,000 +0.00(+0.00%)
May 16, 2003 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 15, 2003 19.15 19.55 19.05 19.50 1,900 +0.15(+0.78%)
May 14, 2003 19.12 19.35 19.12 19.35 1,600 +0.17(+0.89%)
May 13, 2003 19.18 19.18 19.18 19.18 1,700 +0.00(+0.00%)
May 12, 2003 19.18 19.18 19.18 19.18 200 +0.00(+0.00%)
May 09, 2003 19.62 19.62 18.25 19.18 11,300 -0.57(-2.89%)
May 08, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
May 07, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
May 06, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
May 05, 2003 19.50 19.75 19.50 19.75 600 +0.25(+1.28%)
May 02, 2003 19.25 19.50 19.25 19.50 1,000 +0.00(+0.00%)
May 01, 2003 19.25 19.50 19.25 19.50 700 +0.00(+0.00%)
Apr 30, 2003 18.75 19.50 18.75 19.50 3,600 +1.00(+5.41%)
Apr 29, 2003 18.00 18.50 18.00 18.50 1,000 +0.25(+1.37%)
Apr 28, 2003 18.00 18.25 18.00 18.25 1,200 +0.00(+0.00%)
Apr 25, 2003 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 24, 2003 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 23, 2003 18.25 18.25 18.25 18.25 2,900 +0.00(+0.00%)
Apr 22, 2003 18.00 18.50 18.00 18.25 1,800 +0.00(+0.00%)
Apr 21, 2003 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Apr 17, 2003 18.15 18.25 18.15 18.25 1,500 -0.15(-0.82%)
Apr 16, 2003 18.15 18.40 18.15 18.40 600 +0.15(+0.82%)
Apr 15, 2003 18.30 18.50 18.25 18.25 1,200 -0.25(-1.35%)
Apr 14, 2003 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 11, 2003 18.50 18.50 18.25 18.50 1,000 -0.25(-1.33%)
Apr 10, 2003 18.25 18.75 18.25 18.75 900 +0.25(+1.35%)
Apr 09, 2003 18.55 18.85 18.50 18.50 1,100 -0.30(-1.60%)
Apr 08, 2003 18.55 18.80 18.55 18.80 700 +0.00(+0.00%)
Apr 07, 2003 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Apr 04, 2003 18.40 18.80 18.40 18.80 1,100 +0.15(+0.80%)
Apr 03, 2003 18.30 18.65 18.25 18.65 1,300 +0.05(+0.27%)
Apr 02, 2003 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Apr 01, 2003 18.50 18.60 18.02 18.60 2,900 -0.15(-0.80%)
Mar 31, 2003 18.70 18.75 18.52 18.75 900 -0.15(-0.79%)
Mar 28, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 27, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 26, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 25, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 24, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 21, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 20, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 19, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 18, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Mar 17, 2003 18.55 18.90 18.55 18.90 1,000 +0.10(+0.53%)
Mar 14, 2003 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 13, 2003 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 12, 2003 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 11, 2003 18.60 18.80 18.60 18.80 700 -0.05(-0.27%)
Mar 10, 2003 18.70 18.85 18.60 18.85 800 -0.10(-0.53%)
Mar 07, 2003 18.70 18.95 18.70 18.95 700 +0.00(+0.00%)
Mar 06, 2003 18.95 18.95 18.95 18.95 600 -0.20(-1.04%)
Mar 05, 2003 19.15 19.15 19.15 19.15 300 +0.00(+0.00%)
Mar 04, 2003 19.15 19.15 19.15 19.15 600 +0.15(+0.79%)
Mar 03, 2003 18.75 19.00 18.70 19.00 500 +0.00(+0.00%)
Feb 28, 2003 18.80 19.00 18.80 19.00 700 +0.00(+0.00%)
Feb 27, 2003 18.75 19.00 18.75 19.00 1,200 +0.00(+0.00%)
Feb 26, 2003 18.75 19.00 18.75 19.00 700 +0.00(+0.00%)
Feb 25, 2003 18.75 19.00 18.75 19.00 700 +0.00(+0.00%)
Feb 24, 2003 18.15 19.00 18.15 19.00 2,700 +0.60(+3.26%)
Feb 21, 2003 17.80 18.75 17.80 18.40 3,200 +0.35(+1.94%)
Feb 20, 2003 18.30 18.30 18.05 18.05 1,000 -0.50(-2.70%)
Feb 19, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 18, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 14, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 13, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 12, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 11, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Feb 10, 2003 18.45 18.55 18.30 18.55 1,100 -0.15(-0.80%)
Feb 07, 2003 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Feb 06, 2003 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Feb 05, 2003 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Feb 03, 2003 19.25 19.25 18.70 18.70 1,900 -0.30(-1.58%)
Jan 31, 2003 18.50 19.20 18.35 19.00 4,600 +0.25(+1.33%)
Jan 30, 2003 18.75 18.75 18.75 18.75 200 +0.25(+1.35%)
Jan 23, 2003 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jan 22, 2003 18.30 18.50 18.30 18.50 1,000 +0.02(+0.11%)
Jan 21, 2003 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Jan 17, 2003 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Jan 16, 2003 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Jan 15, 2003 18.25 18.48 18.25 18.48 1,700 -0.07(-0.38%)
Jan 14, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 13, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 10, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 09, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 08, 2003 18.55 18.55 18.55 18.55 500 +0.15(+0.82%)
Jan 07, 2003 18.50 18.50 17.80 18.40 3,000 -0.10(-0.54%)
Jan 06, 2003 18.50 18.50 18.50 18.50 100 +0.00(+0.00%)
Jan 02, 2003 18.50 18.50 18.50 18.50 900 -0.25(-1.33%)
Dec 31, 2002 18.50 18.75 18.50 18.75 1,100 +0.25(+1.35%)
Dec 30, 2002 18.02 18.50 18.02 18.50 600 +0.10(+0.54%)
Dec 27, 2002 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Dec 26, 2002 18.00 18.40 18.00 18.40 600 +0.15(+0.82%)
Dec 24, 2002 18.00 18.25 18.00 18.25 600 +0.00(+0.00%)
Dec 23, 2002 17.95 18.25 17.95 18.25 800 +0.05(+0.27%)
Dec 20, 2002 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Dec 19, 2002 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Dec 18, 2002 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Dec 17, 2002 17.80 18.20 17.80 18.20 700 +0.20(+1.11%)
Dec 16, 2002 17.70 18.00 17.70 18.00 700 +0.05(+0.28%)
Dec 13, 2002 17.75 17.95 17.75 17.95 1,800 -0.05(-0.28%)
Dec 12, 2002 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 11, 2002 17.40 18.00 17.40 18.00 1,600 +0.35(+1.98%)
Dec 10, 2002 17.75 17.95 17.65 17.65 1,200 -0.33(-1.84%)
Dec 09, 2002 17.85 17.98 17.85 17.98 1,400 +0.38(+2.16%)
Dec 06, 2002 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 05, 2002 18.35 18.35 17.60 17.60 2,000 -0.55(-3.03%)
Dec 04, 2002 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Dec 03, 2002 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Dec 02, 2002 17.90 18.15 17.90 18.15 800 +0.50(+2.83%)
Nov 27, 2002 17.50 17.65 17.30 17.65 2,000 -0.10(-0.56%)
Nov 26, 2002 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Nov 25, 2002 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Nov 22, 2002 17.95 17.95 17.75 17.75 1,100 -0.45(-2.47%)
Nov 21, 2002 17.80 18.20 17.80 18.20 1,500 +0.10(+0.55%)
Nov 20, 2002 18.30 18.30 18.10 18.10 900 -0.40(-2.16%)
Nov 19, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 18, 2002 18.50 18.50 18.25 18.50 3,100 +0.00(+0.00%)
Nov 15, 2002 18.45 18.50 18.45 18.50 1,100 -0.25(-1.33%)
Nov 14, 2002 18.25 18.75 18.25 18.75 2,000 +0.50(+2.74%)
Nov 13, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Nov 12, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Nov 11, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Nov 08, 2002 18.25 18.25 18.25 18.25 600 -0.25(-1.35%)
Nov 07, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 06, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 05, 2002 18.44 18.50 18.44 18.50 300 +0.00(+0.00%)
Nov 04, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 01, 2002 18.50 18.50 18.50 18.50 1,100 +0.00(+0.00%)
Oct 31, 2002 18.25 18.75 18.25 18.50 2,800 +0.25(+1.37%)
Oct 30, 2002 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Oct 29, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 28, 2002 18.20 18.25 18.20 18.25 800 +0.00(+0.00%)
Oct 25, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 24, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 23, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 22, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 21, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 18, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 17, 2002 18.00 18.25 18.00 18.25 800 +0.00(+0.00%)
Oct 16, 2002 18.05 18.25 18.05 18.25 1,500 +0.30(+1.67%)
Oct 15, 2002 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Oct 14, 2002 17.95 17.95 17.95 17.95 900 -0.28(-1.54%)
Oct 11, 2002 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Oct 10, 2002 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Oct 09, 2002 18.00 18.23 18.00 18.23 1,400 -0.02(-0.11%)
Oct 08, 2002 17.75 18.25 17.75 18.25 1,100 +0.25(+1.39%)
Oct 07, 2002 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 04, 2002 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 03, 2002 19.50 18.00 17.90 18.00 900 -1.50(-7.69%)
Oct 02, 2002 19.49 19.50 19.49 19.50 1,300 +0.05(+0.26%)
Oct 01, 2002 19.35 19.45 19.35 19.45 400 +0.35(+1.83%)
Sep 30, 2002 19.25 19.25 19.10 19.10 1,200 +0.10(+0.53%)
Sep 27, 2002 18.75 19.00 18.75 19.00 1,500 +0.00(+0.00%)
Sep 26, 2002 18.75 19.00 18.75 19.00 600 +0.00(+0.00%)
Sep 25, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 24, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 23, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 20, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 19, 2002 18.75 19.00 18.75 19.00 1,200 +0.50(+2.70%)
Sep 18, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Sep 17, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Sep 16, 2002 18.75 18.99 18.50 18.50 1,800 -0.50(-2.63%)
Sep 13, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 12, 2002 18.95 19.00 18.95 19.00 1,200 +0.15(+0.80%)
Sep 11, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 10, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 09, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 06, 2002 18.95 18.95 18.85 18.85 200 -0.10(-0.53%)
Sep 05, 2002 18.70 18.95 18.70 18.95 2,700 +0.05(+0.26%)
Sep 04, 2002 18.65 18.90 18.50 18.90 2,100 -0.08(-0.42%)
Sep 03, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 30, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 29, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 28, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 27, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 26, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 23, 2002 18.75 18.98 18.75 18.98 1,200 -0.02(-0.11%)
Aug 22, 2002 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Aug 21, 2002 18.90 19.00 18.90 19.00 1,100 +0.00(+0.00%)
Aug 20, 2002 19.00 19.00 19.00 19.00 100,000 +0.10(+0.53%)
Aug 16, 2002 18.65 18.90 18.65 18.90 600 -0.08(-0.42%)
Aug 15, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Aug 14, 2002 18.80 18.98 18.80 18.98 1,300 +0.33(+1.77%)
Aug 13, 2002 18.65 18.65 18.65 18.65 100 -0.20(-1.06%)
Aug 12, 2002 18.55 18.85 18.55 18.85 1,200 +0.10(+0.53%)
Aug 07, 2002 18.50 18.75 18.50 18.75 60,000 +0.00(+0.00%)
Aug 06, 2002 18.75 18.75 18.75 18.75 200 -0.25(-1.32%)
Aug 05, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 02, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 01, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 31, 2002 18.95 19.00 18.95 19.00 3,300 +0.25(+1.33%)
Jul 30, 2002 18.30 18.75 18.30 18.75 1,100 +0.45(+2.46%)
Jul 29, 2002 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 26, 2002 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 25, 2002 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 24, 2002 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 23, 2002 18.25 18.30 18.25 18.30 1,300 +0.05(+0.27%)
Jul 22, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jul 19, 2002 18.25 18.25 18.25 18.25 3,500 -0.25(-1.35%)
Jul 17, 2002 18.50 18.50 18.50 18.50 0 -0.40(-2.12%)
Jul 12, 2002 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 11, 2002 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 10, 2002 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 09, 2002 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Jul 08, 2002 18.75 18.90 18.75 18.90 700 +0.40(+2.16%)
Jul 05, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 04, 2002 18.00 18.50 18.00 18.50 1,200 +0.00(+0.00%)
Jul 03, 2002 18.00 18.50 18.00 18.50 1,200 +0.25(+1.37%)
Jul 02, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jul 01, 2002 18.25 18.25 18.25 18.25 100 +0.00(+0.00%)
Jun 28, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 27, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 26, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 25, 2002 18.00 18.25 18.00 18.25 800 +0.00(+0.00%)
Jun 21, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 20, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 19, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 18, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 17, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 14, 2002 18.75 18.75 17.75 18.25 4,100 -0.50(-2.67%)
Jun 12, 2002 18.75 18.75 18.75 18.75 200 +0.00(+0.00%)
Jun 11, 2002 18.50 18.75 18.50 18.75 900 +0.50(+2.74%)
Jun 10, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 07, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 06, 2002 18.25 18.25 18.25 18.25 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.