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 (%)
Apr 02, 2020 18.95 18.95 18.95 0 +0.22(+1.19%)
Apr 01, 2020 19.23 19.23 18.50 18.73 646 +0.46(+2.54%)
Mar 31, 2020 18.26 18.26 18.26 18.26 353 -0.64(-3.40%)
Mar 30, 2020 19.44 19.44 18.80 18.91 769 -1.90(-9.15%)
Mar 27, 2020 20.22 20.81 19.45 20.81 600 +0.97(+4.89%)
Mar 26, 2020 18.87 20.00 18.66 19.84 4,865 +1.14(+6.12%)
Mar 25, 2020 16.64 18.70 16.64 18.70 1,782 +2.54(+15.69%)
Mar 24, 2020 16.16 16.16 16.16 16.16 76 +0.00(+0.00%)
Mar 23, 2020 15.92 16.16 15.30 16.16 1,819 -1.01(-5.88%)
Mar 20, 2020 18.40 18.69 16.91 17.17 2,800 -0.08(-0.47%)
Mar 19, 2020 16.37 17.25 16.34 17.25 2,250 +0.60(+3.58%)
Mar 18, 2020 18.51 18.51 16.65 16.65 2,521 -2.35(-12.35%)
Mar 17, 2020 19.00 19.00 19.00 19.00 312 +0.00(+0.00%)
Mar 16, 2020 20.21 20.21 19.00 19.00 739 -2.72(-12.52%)
Mar 13, 2020 23.45 23.45 20.40 21.72 2,100 -2.76(-11.27%)
Mar 12, 2020 24.48 24.48 24.48 24.48 218 -0.98(-3.85%)
Mar 11, 2020 25.42 25.46 25.42 25.46 1,293 -0.66(-2.53%)
Mar 10, 2020 26.12 26.12 22 +0.00(+0.00%)
Mar 09, 2020 26.12 27.13 26.12 26.12 652 -1.21(-4.43%)
Mar 06, 2020 28.18 28.18 27.33 27.33 300 -1.61(-5.56%)
Mar 05, 2020 28.94 28.94 28.94 28.94 244 -0.96(-3.20%)
Mar 04, 2020 29.90 29.90 29.90 29.90 196 -0.36(-1.20%)
Mar 03, 2020 30.57 30.57 29.77 30.26 4,454 +0.25(+0.83%)
Mar 02, 2020 29.46 30.01 29.46 30.01 1,062 +0.62(+2.12%)
Feb 28, 2020 30.18 30.18 29.39 29.39 300 -2.51(-7.88%)
Feb 27, 2020 31.90 31.90 31.89 31.90 1,120 -0.08(-0.25%)
Feb 26, 2020 32.37 32.50 31.98 31.98 2,792 -0.64(-1.96%)
Feb 25, 2020 33.00 33.50 31.94 32.62 3,366 -1.71(-4.99%)
Feb 24, 2020 34.33 34.33 34.33 34.33 2 +0.00(+0.00%)
Feb 20, 2020 34.33 34.33 34.33 0 +0.12(+0.35%)
Feb 19, 2020 34.18 34.40 34.14 34.21 4,471 -0.40(-1.16%)
Feb 18, 2020 34.61 34.61 34.61 34.61 4 +0.00(+0.00%)
Feb 14, 2020 34.61 34.61 34.61 34.61 100 +0.00(+0.00%)
Feb 13, 2020 34.50 34.61 34.50 34.61 1,208 +0.11(+0.32%)
Feb 12, 2020 34.50 34.50 34.50 34.50 33 +0.00(+0.00%)
Feb 11, 2020 34.77 34.77 34.50 34.50 634 -0.06(-0.17%)
Feb 10, 2020 34.50 34.56 34.04 34.56 1,921 -0.33(-0.95%)
Feb 07, 2020 34.63 35.07 34.63 34.89 2,600 +0.00(+0.00%)
Feb 06, 2020 34.71 34.94 34.61 34.89 4,168 -0.01(-0.03%)
Feb 05, 2020 34.90 34.91 34.88 34.90 4,116 +0.15(+0.44%)
Feb 04, 2020 34.50 34.95 34.31 34.75 8,240 +0.60(+1.75%)
Feb 03, 2020 34.05 34.50 33.95 34.15 18,748 +0.15(+0.44%)
Jan 31, 2020 31.86 34.13 31.86 34.00 2,800 -0.25(-0.73%)
Jan 30, 2020 33.20 34.25 33.20 34.25 3,616 +0.50(+1.48%)
Jan 28, 2020 33.75 33.75 33.75 0 +0.37(+1.11%)
Jan 27, 2020 33.40 33.82 33.38 33.38 1,172 -0.37(-1.10%)
Jan 24, 2020 33.75 33.75 33.75 33.75 100 +0.00(+0.00%)
Jan 23, 2020 33.49 33.76 33.48 33.75 3,007 +0.30(+0.90%)
Jan 22, 2020 33.60 33.60 33.45 33.45 6,227 +0.12(+0.36%)
Jan 21, 2020 33.75 33.75 33.01 33.33 7,283 -1.12(-3.25%)
Jan 17, 2020 34.45 34.45 34.45 34.45 100 +0.00(+0.00%)
Jan 16, 2020 34.50 34.50 34.45 34.45 561 +0.55(+1.62%)
Jan 15, 2020 33.50 33.90 33.50 33.90 2,746 +0.19(+0.56%)
Jan 14, 2020 33.13 33.90 33.13 33.71 4,423 -0.20(-0.59%)
Jan 13, 2020 33.91 33.91 33.91 33.91 51 +0.00(+0.00%)
Jan 10, 2020 33.91 33.91 33.91 33.91 100 +0.00(+0.00%)
Jan 09, 2020 33.85 34.63 33.65 33.91 4,542 -0.16(-0.47%)
Jan 08, 2020 34.01 34.47 34.00 34.07 4,849 +0.10(+0.29%)
Jan 07, 2020 34.20 34.34 33.97 33.97 2,480 -0.63(-1.82%)
Jan 06, 2020 34.34 34.60 34.34 34.60 1,488 +0.10(+0.29%)
Jan 03, 2020 34.50 34.63 34.50 34.50 2,600 -0.38(-1.09%)
Jan 02, 2020 35.00 35.14 34.34 34.88 4,410 -0.22(-0.62%)
Dec 31, 2019 35.00 35.10 34.95 35.10 6,900 +0.10(+0.28%)
Dec 30, 2019 34.90 35.00 34.81 35.00 11,021 +0.02(+0.06%)
Dec 27, 2019 34.62 35.34 34.62 34.98 3,700 +0.31(+0.89%)
Dec 26, 2019 34.70 34.91 34.67 34.67 7,023 -0.03(-0.10%)
Dec 24, 2019 34.31 34.76 34.07 34.70 3,000 +0.10(+0.30%)
Dec 23, 2019 34.37 34.96 34.37 34.60 14,521 +0.25(+0.73%)
Dec 20, 2019 34.10 34.50 34.10 34.35 3,800 +0.22(+0.65%)
Dec 19, 2019 32.85 34.60 32.85 34.13 47,795 +11.11(+48.25%)
Dec 18, 2019 21.75 23.02 21.70 23.02 2,903 +1.35(+6.21%)
Dec 17, 2019 21.61 21.68 21.61 21.68 326 +0.07(+0.33%)
Dec 16, 2019 21.50 21.60 21.50 21.60 739 +0.15(+0.70%)
Dec 13, 2019 21.44 21.45 21.37 21.45 1,200 +0.09(+0.44%)
Dec 12, 2019 21.35 21.36 21.33 21.36 2,962 +0.03(+0.14%)
Dec 11, 2019 21.35 21.35 21.33 21.33 603 +0.22(+1.07%)
Dec 10, 2019 21.11 21.11 21.11 21.11 165 +0.11(+0.50%)
Dec 09, 2019 21.00 21.00 21.00 21.00 1 +0.00(+0.00%)
Dec 06, 2019 21.00 21.00 21.00 21.00 400 +0.00(+0.00%)
Dec 05, 2019 21.05 21.23 20.61 21.00 5,945 +0.23(+1.11%)
Dec 04, 2019 20.58 20.77 20.57 20.77 561 +0.05(+0.23%)
Dec 03, 2019 20.58 20.72 20.58 20.72 655 +0.20(+0.99%)
Dec 02, 2019 20.52 20.52 20.52 20.52 1,157 -0.16(-0.79%)
Nov 29, 2019 20.52 20.68 20.52 20.68 200 -0.07(-0.32%)
Nov 27, 2019 20.75 20.75 20.75 20.75 100 +0.00(+0.00%)
Nov 26, 2019 20.73 20.75 20.73 20.75 575 +0.25(+1.22%)
Nov 25, 2019 20.50 20.50 20.50 20.50 393 -0.05(-0.23%)
Nov 22, 2019 20.55 20.55 20.55 20.55 100 +0.00(+0.00%)
Nov 21, 2019 20.31 20.55 20.31 20.55 869 +0.44(+2.17%)
Nov 20, 2019 20.86 20.97 20.11 20.11 1,801 -0.47(-2.30%)
Nov 19, 2019 20.58 20.58 20.58 20.58 150 +0.00(+0.00%)
Nov 18, 2019 20.58 20.58 20.58 20.58 54 +0.00(+0.00%)
Nov 15, 2019 20.58 20.58 20.58 20.58 100 +0.00(+0.00%)
Nov 13, 2019 20.58 20.58 20.58 0 +0.10(+0.50%)
Nov 12, 2019 20.48 20.48 20.48 20.48 2 +0.00(+0.00%)
Nov 11, 2019 20.55 20.55 20.48 20.48 679 +0.21(+1.04%)
Nov 08, 2019 20.27 20.27 20.27 20.27 100 +0.00(+0.00%)
Nov 07, 2019 20.27 20.27 20.27 20.27 12 +0.00(+0.00%)
Nov 06, 2019 20.27 20.27 20.27 20.27 108 +0.00(+0.00%)
Nov 05, 2019 20.27 20.27 20.27 20.27 6 +0.00(+0.00%)
Nov 04, 2019 20.27 20.27 20.27 20.27 7 +0.00(+0.00%)
Oct 31, 2019 20.27 20.27 20.27 0 +0.00(+0.00%)
Oct 30, 2019 20.27 20.27 20.27 20.27 1,357 -0.04(-0.20%)
Oct 29, 2019 20.31 20.31 20.31 20.31 1,083 +0.00(+0.00%)
Oct 28, 2019 20.36 20.39 20.31 20.31 2,683 -0.17(-0.85%)
Oct 25, 2019 20.49 20.49 20.48 20.48 700 +0.17(+0.85%)
Oct 24, 2019 20.44 20.44 20.31 20.31 653 +0.00(+0.00%)
Oct 23, 2019 20.31 20.31 78 +0.00(+0.00%)
Oct 22, 2019 20.30 20.35 20.30 20.31 3,417 +0.15(+0.74%)
Oct 21, 2019 20.10 20.16 20.10 20.16 594 +0.10(+0.50%)
Oct 17, 2019 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 16, 2019 20.06 20.06 50 +0.00(+0.00%)
Oct 15, 2019 20.12 20.12 20.06 20.06 6,540 -0.06(-0.30%)
Oct 14, 2019 20.12 20.12 20.12 20.12 538 +0.12(+0.60%)
Oct 11, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Oct 10, 2019 20.00 20.00 20.00 20.00 52 +0.00(+0.00%)
Oct 09, 2019 20.00 20.00 20.00 20.00 50 +0.00(+0.00%)
Oct 08, 2019 20.00 20.00 20.00 20.00 161 -0.15(-0.74%)
Oct 07, 2019 20.60 20.60 20.15 20.15 863 -0.65(-3.13%)
Oct 02, 2019 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 01, 2019 20.57 20.80 20.57 20.80 286 +0.75(+3.74%)
Sep 30, 2019 20.30 20.30 20.02 20.05 3,401 +0.03(+0.15%)
Sep 27, 2019 20.36 20.36 20.02 20.02 6,900 -0.28(-1.38%)
Sep 26, 2019 20.12 20.30 20.12 20.30 2,369 +0.28(+1.40%)
Sep 25, 2019 20.02 20.02 20.02 20.02 364 -0.34(-1.66%)
Sep 24, 2019 20.04 20.36 20.00 20.36 2,116 +0.21(+1.05%)
Sep 23, 2019 20.75 20.84 20.15 20.15 3,461 -0.60(-2.91%)
Sep 20, 2019 20.74 20.79 20.32 20.75 4,700 +0.00(+0.00%)
Sep 19, 2019 20.01 20.75 20.00 20.75 5,353 +0.55(+2.72%)
Sep 18, 2019 19.99 20.85 19.99 20.20 6,168 +0.21(+1.07%)
Sep 17, 2019 19.99 19.99 19.99 19.99 203 +0.18(+0.89%)
Sep 16, 2019 19.81 19.81 19.81 19.81 537 -0.05(-0.26%)
Sep 12, 2019 19.86 19.86 19.86 0 +0.00(+0.00%)
Sep 11, 2019 19.77 19.86 19.77 19.86 2,050 -0.02(-0.09%)
Sep 10, 2019 19.88 19.88 2 +0.00(+0.00%)
Sep 06, 2019 19.88 19.88 19.88 0 -0.12(-0.60%)
Sep 05, 2019 20.00 20.00 20.00 20.00 39 +0.00(+0.00%)
Sep 03, 2019 20.00 20.00 20.00 0 +0.09(+0.44%)
Aug 30, 2019 19.91 19.91 19.91 19.91 100 +0.00(+0.00%)
Aug 29, 2019 19.91 19.91 19.91 19.91 35 +0.00(+0.00%)
Aug 27, 2019 19.91 19.91 19.91 0 +0.04(+0.22%)
Aug 23, 2019 19.87 19.87 19.87 0 -0.13(-0.65%)
Aug 22, 2019 20.00 20.00 20.00 20.00 604 -0.20(-1.00%)
Aug 21, 2019 20.00 20.20 20.00 20.20 532 +0.33(+1.66%)
Aug 19, 2019 19.87 19.87 19.87 0 +0.03(+0.15%)
Aug 16, 2019 19.82 19.84 19.82 19.84 200 -0.03(-0.15%)
Aug 15, 2019 19.92 19.92 19.82 19.87 830 +0.01(+0.05%)
Aug 13, 2019 19.86 19.86 19.86 0 +0.00(+0.00%)
Aug 12, 2019 19.86 19.86 19.86 13 +0.00(+0.00%)
Aug 09, 2019 19.96 19.96 19.82 19.86 900 +0.22(+1.12%)
Aug 08, 2019 19.64 19.64 19.64 19.64 356 -0.48(-2.39%)
Aug 07, 2019 20.12 20.12 60 +0.00(+0.00%)
Aug 05, 2019 20.12 20.12 20.12 0 -0.20(-0.98%)
Aug 02, 2019 20.32 20.32 20.32 20.32 700 +0.61(+3.09%)
Aug 01, 2019 20.32 20.32 19.71 19.71 964 -0.79(-3.85%)
Jul 31, 2019 20.50 20.50 20.50 20.50 1,478 +0.08(+0.37%)
Jul 30, 2019 20.27 20.50 20.27 20.42 571 +0.15(+0.76%)
Jul 29, 2019 20.52 20.52 20.27 20.27 1,083 -0.23(-1.12%)
Jul 26, 2019 20.50 20.50 20.50 20.50 300 +0.00(+0.00%)
Jul 25, 2019 20.50 20.50 20.50 20.50 92 +0.00(+0.00%)
Jul 24, 2019 20.50 20.50 20.50 20.50 280 +0.22(+1.07%)
Jul 23, 2019 20.28 20.28 20.28 20.28 50 +0.00(+0.00%)
Jul 22, 2019 20.60 20.60 20.28 20.28 1,298 -0.32(-1.54%)
Jul 19, 2019 20.60 20.60 20.60 20.60 100 +0.00(+0.00%)
Jul 18, 2019 20.60 20.60 65 +0.00(+0.00%)
Jul 17, 2019 20.60 20.60 20.60 20.60 59 +0.00(+0.00%)
Jul 16, 2019 20.60 20.60 20.60 20.60 2,577 +0.29(+1.43%)
Jul 15, 2019 20.31 20.31 13 +0.00(+0.00%)
Jul 12, 2019 20.31 20.31 20.31 20.31 700 +0.00(+0.00%)
Jul 11, 2019 20.85 20.85 20.31 20.31 324 +0.00(+0.00%)
Jul 10, 2019 20.31 20.41 20.31 20.31 649 +0.00(+0.00%)
Jul 08, 2019 20.31 20.31 20.31 0 +0.00(+0.00%)
Jul 05, 2019 20.58 20.58 20.31 20.31 400 -0.54(-2.59%)
Jul 03, 2019 20.85 20.85 20.85 20.85 100 +0.00(+0.00%)
Jul 02, 2019 20.85 20.85 20.85 20.85 6 +0.00(+0.00%)
Jul 01, 2019 20.85 20.85 20.85 20.85 238 +0.00(+0.00%)
Jun 28, 2019 19.90 20.85 19.90 20.85 4,000 +1.00(+5.04%)
Jun 27, 2019 19.85 19.85 19.85 19.85 310 -0.16(-0.80%)
Jun 26, 2019 20.85 20.85 19.92 20.01 2,976 -1.04(-4.94%)
Jun 25, 2019 20.40 21.25 20.30 21.05 2,822 +0.70(+3.44%)
Jun 24, 2019 19.67 20.35 19.66 20.35 904 +0.12(+0.59%)
Jun 21, 2019 20.50 20.50 19.78 20.23 4,300 -0.83(-3.94%)
Jun 20, 2019 20.50 21.06 20.38 21.06 3,355 +0.60(+2.93%)
Jun 19, 2019 20.25 20.46 20.25 20.46 1,786 +0.62(+3.13%)
Jun 18, 2019 19.52 19.95 19.52 19.84 1,577 -0.15(-0.75%)
Jun 17, 2019 19.99 19.99 19.99 19.99 360 +0.86(+4.50%)
Jun 14, 2019 20.12 20.12 19.13 19.13 600 -0.99(-4.92%)
Jun 13, 2019 20.12 20.12 20.12 20.12 415 +0.00(+0.00%)
Jun 12, 2019 20.12 20.22 20.12 20.12 1,228 +0.00(+0.00%)
Jun 11, 2019 20.18 20.18 20.12 20.12 2,121 -0.38(-1.85%)
Jun 10, 2019 20.12 20.50 20.12 20.50 2,135 +0.22(+1.10%)
Jun 07, 2019 20.28 20.28 20.28 20.28 100 -0.12(-0.59%)
Jun 06, 2019 20.40 20.40 35 +0.00(+0.00%)
Jun 05, 2019 20.07 20.40 20.07 20.40 1,811 +0.33(+1.63%)
Jun 04, 2019 20.10 20.10 20.07 20.07 1,705 -0.03(-0.15%)
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.