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 31, 2018 21.61 21.61 21.61 21.61 339 +0.08(+0.37%)
May 30, 2018 21.82 22.00 21.53 21.53 1,448 -0.37(-1.69%)
May 29, 2018 21.90 21.90 21.90 21.90 188 +0.09(+0.41%)
May 25, 2018 21.81 21.81 21.81 0 +0.01(+0.04%)
May 24, 2018 21.88 21.88 21.60 21.80 5,405 +0.62(+2.94%)
May 23, 2018 21.20 21.24 21.04 21.18 3,852 -0.17(-0.81%)
May 22, 2018 21.35 21.95 21.35 21.35 2,867 +0.15(+0.71%)
May 21, 2018 21.11 21.20 21.01 21.20 2,902 -0.15(-0.70%)
May 18, 2018 21.35 21.35 21.35 21.35 533 +0.10(+0.47%)
May 16, 2018 21.25 21.25 21.25 0 -0.29(-1.35%)
May 15, 2018 21.54 21.54 21.54 21.54 332 +0.43(+2.01%)
May 14, 2018 21.05 21.12 21.01 21.12 1,115 -0.38(-1.79%)
May 11, 2018 21.50 21.50 21.50 21.50 237 +0.18(+0.85%)
May 09, 2018 21.32 21.32 21.32 0 -0.16(-0.75%)
May 08, 2018 21.47 21.48 21.47 21.48 652 +0.48(+2.29%)
May 07, 2018 21.00 21.00 21.00 21.00 334 -0.64(-2.97%)
May 04, 2018 21.74 21.75 21.60 21.64 2,511 -0.81(-3.59%)
May 03, 2018 21.98 22.45 21.98 22.45 1,117 +1.65(+7.93%)
May 02, 2018 20.80 20.80 20.80 20.80 309 -0.50(-2.35%)
May 01, 2018 21.00 21.75 21.00 21.30 1,119 +0.40(+1.91%)
Apr 30, 2018 20.70 21.15 20.70 20.90 1,033 -0.10(-0.48%)
Apr 27, 2018 20.98 21.00 20.94 21.00 1,276 +0.14(+0.67%)
Apr 25, 2018 20.86 20.86 20.86 174 -0.10(-0.48%)
Apr 24, 2018 20.70 20.96 20.69 20.96 3,230 +0.73(+3.61%)
Apr 23, 2018 20.60 20.99 20.23 20.23 1,535 -0.52(-2.51%)
Apr 20, 2018 20.71 20.93 20.42 20.75 3,336 -0.19(-0.91%)
Apr 17, 2018 20.94 20.94 20.94 36 +0.63(+3.08%)
Apr 16, 2018 20.44 20.44 20.31 20.31 3,206 -0.48(-2.29%)
Apr 13, 2018 20.75 20.90 20.75 20.79 2,591 +0.48(+2.34%)
Apr 12, 2018 20.31 20.34 20.31 20.31 2,018 -0.58(-2.77%)
Apr 11, 2018 20.55 20.89 20.55 20.89 204 +0.56(+2.77%)
Apr 10, 2018 21.06 21.06 20.29 20.33 1,983 -0.16(-0.78%)
Apr 09, 2018 20.23 20.50 20.23 20.49 1,141 +0.26(+1.28%)
Apr 06, 2018 20.29 20.29 20.23 20.23 713 -0.77(-3.67%)
Apr 04, 2018 21.00 21.00 21.00 3 +0.82(+4.06%)
Apr 03, 2018 20.79 20.80 20.18 20.18 570 -0.72(-3.44%)
Mar 28, 2018 20.90 20.90 20.90 252 -0.80(-3.69%)
Mar 23, 2018 21.70 21.70 21.70 0 +0.88(+4.23%)
Mar 22, 2018 20.80 20.89 20.80 20.82 752 +0.22(+1.07%)
Mar 21, 2018 20.46 20.89 20.46 20.60 2,657 +0.35(+1.73%)
Mar 20, 2018 20.25 20.34 20.25 20.25 1,407 +0.45(+2.27%)
Mar 19, 2018 20.42 20.42 19.80 19.80 5,827 -0.62(-3.04%)
Mar 16, 2018 20.77 20.89 20.00 20.42 5,048 -0.35(-1.69%)
Mar 15, 2018 20.77 20.77 20.77 20.77 1,760 -0.68(-3.17%)
Mar 14, 2018 21.10 21.75 20.95 21.45 4,880 +0.64(+3.07%)
Mar 13, 2018 21.00 21.40 20.81 20.81 5,415 -0.19(-0.90%)
Mar 09, 2018 21.00 21.00 21.00 0 -0.35(-1.64%)
Mar 08, 2018 20.75 21.40 20.75 21.35 4,292 +1.18(+5.85%)
Mar 07, 2018 20.88 20.88 20.17 20.17 757 -0.68(-3.26%)
Mar 06, 2018 20.55 21.00 20.50 20.85 5,563 +0.10(+0.48%)
Mar 05, 2018 20.75 20.76 20.75 20.75 756 +0.25(+1.22%)
Mar 01, 2018 20.50 20.50 20.50 72 -0.01(-0.05%)
Feb 28, 2018 20.52 20.52 20.51 20.51 349 -0.29(-1.39%)
Feb 27, 2018 20.50 20.80 20.50 20.80 866 -0.14(-0.66%)
Feb 26, 2018 20.73 20.94 20.73 20.94 605 +0.14(+0.65%)
Feb 23, 2018 20.50 20.80 20.50 20.80 1,144 +0.18(+0.88%)
Feb 22, 2018 20.62 20.62 20.62 20.62 109 -0.38(-1.79%)
Feb 16, 2018 21.00 21.00 21.00 3 +0.19(+0.90%)
Feb 14, 2018 20.81 20.81 20.81 166 -0.39(-1.83%)
Feb 09, 2018 21.20 21.20 21.20 40 +0.28(+1.32%)
Feb 08, 2018 20.92 20.92 20.92 20.92 260 -0.08(-0.39%)
Feb 07, 2018 21.92 21.00 21.00 2,254 -0.74(-3.40%)
Feb 05, 2018 21.74 21.74 21.74 67 +0.17(+0.79%)
Feb 01, 2018 21.57 21.57 21.57 65 -0.08(-0.37%)
Jan 31, 2018 21.02 21.65 21.02 21.65 1,235 +0.13(+0.60%)
Jan 30, 2018 21.52 21.52 21.52 21.52 126 -0.06(-0.28%)
Jan 29, 2018 21.01 21.66 21.01 21.58 550 -0.17(-0.78%)
Jan 26, 2018 21.63 21.75 21.60 21.75 1,223 +0.25(+1.16%)
Jan 24, 2018 21.50 21.50 21.50 201 +0.49(+2.33%)
Jan 18, 2018 21.01 21.01 21.01 0 -0.49(-2.28%)
Jan 17, 2018 21.75 21.75 21.50 21.50 388 -0.50(-2.27%)
Jan 16, 2018 20.50 22.00 20.50 22.00 1,796 +1.50(+7.32%)
Jan 12, 2018 20.50 20.50 20.50 0 +0.07(+0.34%)
Jan 10, 2018 20.43 20.43 20.43 0 -0.46(-2.20%)
Jan 09, 2018 19.96 21.46 19.90 20.89 13,109 +0.84(+4.19%)
Jan 08, 2018 21.76 21.84 19.39 20.05 19,366 -1.71(-7.84%)
Jan 05, 2018 21.76 21.76 21.76 21.76 302 -0.34(-1.56%)
Jan 04, 2018 22.65 22.65 21.72 22.10 3,258 -0.58(-2.56%)
Jan 03, 2018 23.30 23.30 22.68 22.68 886 -0.82(-3.49%)
Jan 02, 2018 23.50 24.00 23.50 23.50 1,827 -0.50(-2.08%)
Dec 29, 2017 24.00 24.00 24.00 0 +0.53(+2.26%)
Dec 28, 2017 23.00 23.47 22.47 23.47 992 +1.57(+7.17%)
Dec 27, 2017 22.10 22.10 21.87 21.90 837 +1.29(+6.26%)
Dec 26, 2017 20.61 20.61 20.61 20.61 221 -0.65(-3.06%)
Dec 21, 2017 21.26 21.26 21.26 149 +0.26(+1.24%)
Dec 20, 2017 20.99 21.00 20.98 21.00 514 -0.00(-0.00%)
Dec 19, 2017 20.98 21.00 20.98 21.00 1,318 -0.21(-0.99%)
Dec 18, 2017 20.91 21.21 20.75 21.21 5,193 +0.57(+2.76%)
Dec 15, 2017 20.64 20.64 20.64 20.64 625 +0.07(+0.34%)
Dec 14, 2017 20.57 20.57 20.57 20.57 141 +0.01(+0.05%)
Dec 12, 2017 20.56 20.56 20.56 125 +0.00(+0.00%)
Dec 11, 2017 20.56 20.56 20.56 20.56 178 +0.00(+0.00%)
Dec 08, 2017 20.55 20.56 20.55 20.56 959 -0.43(-2.05%)
Dec 07, 2017 20.75 20.99 20.74 20.99 2,434 +0.09(+0.44%)
Dec 06, 2017 20.99 20.99 20.90 20.90 437 +0.24(+1.15%)
Dec 01, 2017 20.66 20.66 20.66 51 -0.34(-1.61%)
Nov 29, 2017 21.00 21.00 21.00 68 +0.50(+2.43%)
Nov 28, 2017 20.50 20.50 20.50 20.50 617 -0.00(-0.00%)
Nov 27, 2017 20.55 20.55 20.50 20.50 620 -0.50(-2.38%)
Nov 22, 2017 21.00 21.00 21.00 98 +0.35(+1.69%)
Nov 21, 2017 20.02 21.00 20.02 20.65 1,518 +0.30(+1.47%)
Nov 17, 2017 20.35 20.35 20.35 0 +0.38(+1.90%)
Nov 16, 2017 20.06 20.06 19.97 19.97 223 -0.53(-2.58%)
Nov 15, 2017 20.40 20.50 20.40 20.50 505 +0.59(+2.96%)
Nov 14, 2017 19.91 19.91 19.91 19.91 617 -0.34(-1.68%)
Nov 09, 2017 20.25 20.25 20.25 0 +0.21(+1.05%)
Nov 07, 2017 20.04 20.04 20.04 8 -0.06(-0.30%)
Nov 06, 2017 20.10 20.10 20.10 20.10 511 -0.02(-0.09%)
Nov 03, 2017 20.12 20.12 20.12 20.12 126 -0.38(-1.85%)
Nov 02, 2017 20.56 20.56 20.50 20.50 1,013 -0.45(-2.15%)
Nov 01, 2017 21.00 21.00 20.50 20.95 12,845 -0.05(-0.24%)
Oct 31, 2017 21.00 21.00 20.85 21.00 1,877 +0.11(+0.53%)
Oct 30, 2017 20.76 20.89 20.76 20.89 805 +0.14(+0.67%)
Oct 27, 2017 20.82 20.82 20.75 20.75 369 +0.10(+0.48%)
Oct 26, 2017 19.78 20.65 19.78 20.65 1,756 +0.32(+1.57%)
Oct 25, 2017 20.24 20.33 20.24 20.33 433 +0.38(+1.91%)
Oct 24, 2017 20.34 20.34 19.65 19.95 1,542 -0.45(-2.21%)
Oct 23, 2017 20.10 20.40 20.10 20.40 1,362 +0.35(+1.74%)
Oct 19, 2017 20.05 20.05 20.05 7 -0.30(-1.47%)
Oct 18, 2017 20.35 20.75 20.35 20.35 729 -0.54(-2.58%)
Oct 13, 2017 20.89 20.89 20.89 6 +0.14(+0.67%)
Oct 12, 2017 20.75 20.90 20.75 20.75 611 -0.15(-0.72%)
Oct 11, 2017 20.90 20.90 20.90 20.90 281 +0.04(+0.19%)
Oct 10, 2017 20.86 20.86 20.86 20.86 1,331 +0.01(+0.05%)
Oct 09, 2017 20.85 20.85 20.85 20.85 212 -0.20(-0.95%)
Oct 06, 2017 21.05 21.05 21.05 21.05 125 +0.49(+2.40%)
Oct 04, 2017 20.56 28 +0.05(+0.22%)
Oct 03, 2017 20.50 20.51 20.50 20.51 754 +0.01(+0.05%)
Sep 29, 2017 20.50 115 -0.25(-1.20%)
Sep 28, 2017 20.75 20.75 20.75 20.75 280 +0.25(+1.22%)
Sep 27, 2017 20.49 20.50 20.49 20.50 3,700 +0.35(+1.74%)
Sep 26, 2017 20.15 20.15 20.15 20.15 500 +0.00(+0.00%)
Sep 25, 2017 20.15 20.35 20.15 20.15 3,890 +0.00(+0.00%)
Sep 22, 2017 20.49 20.49 20.15 20.15 1,612 -0.34(-1.66%)
Sep 21, 2017 20.49 20.49 20.49 20.49 794 +0.67(+3.38%)
Sep 20, 2017 19.28 20.15 19.28 19.82 1,068 -0.29(-1.44%)
Sep 19, 2017 20.11 20.11 20.11 20.11 429 +0.01(+0.05%)
Sep 18, 2017 19.21 20.10 19.21 20.10 1,147 +1.03(+5.40%)
Sep 15, 2017 19.07 19.07 19.07 19.07 914 -1.63(-7.87%)
Sep 14, 2017 20.69 20.70 20.69 20.70 867 +0.50(+2.47%)
Sep 13, 2017 20.70 20.70 20.20 20.20 4,680 -0.50(-2.42%)
Sep 12, 2017 20.68 20.70 19.95 20.70 3,542 -0.79(-3.68%)
Sep 11, 2017 21.49 21.49 21.49 21.49 306 -0.50(-2.27%)
Sep 07, 2017 21.99 35 +1.49(+7.27%)
Sep 06, 2017 20.30 20.50 20.10 20.50 1,206 +0.75(+3.80%)
Sep 05, 2017 19.75 19.75 19.75 19.75 558 +0.04(+0.21%)
Aug 30, 2017 19.71 43 +0.50(+2.59%)
Aug 29, 2017 19.13 20.00 19.13 19.21 701 +0.16(+0.84%)
Aug 28, 2017 19.05 19.05 19.05 19.05 163 -0.08(-0.42%)
Aug 23, 2017 19.13 19.13 19.13 0 -0.22(-1.14%)
Aug 22, 2017 19.55 19.55 19.15 19.35 2,200 +0.01(+0.06%)
Aug 21, 2017 19.70 19.70 19.22 19.34 1,373 -0.36(-1.85%)
Aug 17, 2017 19.70 52 +0.00(+0.01%)
Aug 14, 2017 19.70 183 +0.35(+1.81%)
Aug 11, 2017 19.15 19.41 19.02 19.35 2,043 -0.39(-1.98%)
Aug 10, 2017 19.02 19.74 19.02 19.74 408 +0.25(+1.28%)
Aug 09, 2017 19.05 19.49 19.05 19.49 2,508 +0.08(+0.41%)
Aug 08, 2017 19.70 19.70 19.41 19.41 2,495 -0.04(-0.21%)
Aug 07, 2017 19.90 19.90 19.45 19.45 347 +0.05(+0.26%)
Aug 03, 2017 19.40 17 -0.30(-1.52%)
Aug 02, 2017 20.00 20.70 19.70 19.70 9,890 +0.00(+0.00%)
Aug 01, 2017 19.70 19.70 19.70 19.70 401 +0.00(+0.00%)
Jul 31, 2017 19.50 19.70 19.05 19.70 1,172 +0.45(+2.34%)
Jul 28, 2017 18.50 20.00 18.50 19.25 4,466 +0.15(+0.79%)
Jul 25, 2017 19.10 5 -0.64(-3.24%)
Jul 24, 2017 19.50 19.74 19.00 19.74 9,547 +0.03(+0.15%)
Jul 21, 2017 19.62 19.80 19.62 19.71 2,557 +0.05(+0.25%)
Jul 20, 2017 19.48 19.71 19.48 19.66 1,547 +0.10(+0.51%)
Jul 19, 2017 19.56 19.56 19.56 19.56 1,047 -0.14(-0.71%)
Jul 18, 2017 19.56 19.70 19.56 19.70 1,403 -0.05(-0.25%)
Jul 17, 2017 19.75 19.75 19.75 19.75 100 +0.04(+0.20%)
Jul 14, 2017 19.71 19.71 19.71 19.71 1,300 +0.15(+0.77%)
Jul 13, 2017 19.71 19.71 19.56 19.56 1,444 +0.00(+0.00%)
Jul 12, 2017 19.51 20.25 19.35 19.56 7,651 -0.05(-0.25%)
Jul 11, 2017 19.72 19.72 19.50 19.61 747 -0.11(-0.56%)
Jul 10, 2017 19.72 19.72 19.72 19.72 208 -0.42(-2.06%)
Jul 07, 2017 20.14 20.14 20.14 20.14 238 +0.11(+0.52%)
Jul 06, 2017 20.15 20.15 19.70 20.03 2,153 +0.53(+2.72%)
Jul 05, 2017 20.10 20.10 19.50 19.50 2,485 -1.00(-4.88%)
Jul 03, 2017 20.50 20.50 20.50 20.50 51 +0.00(+0.00%)
Jun 30, 2017 20.50 51 +1.08(+5.54%)
Jun 29, 2017 19.35 19.42 19.35 19.42 701 -0.08(-0.39%)
Jun 28, 2017 19.48 19.75 19.48 19.50 3,605 +0.00(+0.00%)
Jun 27, 2017 19.49 19.82 19.40 19.50 9,032 -0.24(-1.22%)
Jun 26, 2017 19.63 19.75 19.63 19.74 4,925 +0.35(+1.81%)
Jun 23, 2017 19.70 19.75 19.39 19.39 3,720 -0.31(-1.57%)
Jun 22, 2017 19.51 19.70 19.45 19.70 3,613 +0.00(+0.00%)
Jun 21, 2017 19.70 19.70 19.70 19.70 1,400 -0.07(-0.35%)
Jun 19, 2017 19.77 25 +0.09(+0.46%)
Jun 16, 2017 19.68 20.00 19.65 19.68 3,259 +0.32(+1.65%)
Jun 15, 2017 19.33 20.25 19.33 19.36 8,807 -0.90(-4.44%)
Jun 14, 2017 20.20 20.58 20.20 20.26 2,397 +0.88(+4.55%)
Jun 13, 2017 19.35 19.68 19.35 19.38 678 -1.17(-5.69%)
Jun 12, 2017 20.55 20.55 20.55 20.55 241 -0.40(-1.91%)
Jun 09, 2017 20.95 20.95 20.95 20.95 250 +0.00(+0.00%)
Jun 08, 2017 20.00 20.95 19.50 20.95 3,743 +0.81(+4.00%)
Jun 07, 2017 20.14 20.14 20.14 20.14 264 -0.57(-2.73%)
Jun 06, 2017 21.00 21.00 19.61 20.71 10,334 -0.79(-3.67%)
Jun 05, 2017 19.77 21.50 19.77 21.50 4,875 +0.92(+4.47%)
Jun 02, 2017 19.68 20.80 19.55 20.58 9,499 +0.94(+4.79%)
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.