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, 2019 20.12 20.12 20.02 20.02 1,000 -0.10(-0.50%)
May 30, 2019 20.14 20.14 20.12 20.12 299 -0.33(-1.61%)
May 24, 2019 20.45 20.45 20.45 0 +0.33(+1.64%)
May 23, 2019 20.12 20.12 20.12 20.12 307 +0.00(+0.00%)
May 21, 2019 20.12 20.12 20.12 0 -0.33(-1.61%)
May 20, 2019 20.45 20.45 20.45 20.45 508 +0.00(+0.00%)
May 17, 2019 20.45 20.45 20.45 20.45 100 +0.00(+0.00%)
May 16, 2019 20.45 20.45 20.45 20.45 626 +0.38(+1.89%)
May 15, 2019 20.07 20.07 20.07 20.07 204 -0.00(-0.01%)
May 14, 2019 20.11 20.11 20.07 20.07 743 -0.20(-0.98%)
May 13, 2019 20.23 20.27 20.23 20.27 900 -0.00(-0.01%)
May 10, 2019 20.27 20.27 20.27 20.27 1,400 -0.11(-0.53%)
May 09, 2019 20.51 20.51 20.38 20.38 504 -0.40(-1.92%)
May 08, 2019 20.80 20.80 20.78 20.78 570 -0.02(-0.09%)
May 07, 2019 20.79 20.80 20.79 20.80 981 +0.60(+2.97%)
May 06, 2019 20.58 20.58 20.20 20.20 3,453 -0.70(-3.34%)
May 03, 2019 20.90 20.90 20.90 20.90 500 -0.14(-0.68%)
May 02, 2019 20.52 21.04 20.52 21.04 1,134 +0.43(+2.09%)
Apr 29, 2019 20.61 20.61 20.61 0 -0.19(-0.92%)
Apr 26, 2019 20.90 21.00 20.80 20.80 1,600 +0.14(+0.66%)
Apr 25, 2019 20.52 20.66 20.52 20.66 360 -0.24(-1.13%)
Apr 24, 2019 21.00 22.42 20.83 20.90 5,023 +0.05(+0.24%)
Apr 23, 2019 20.52 20.85 20.52 20.85 662 -0.31(-1.46%)
Apr 22, 2019 21.00 21.47 20.76 21.16 5,596 -0.02(-0.11%)
Apr 18, 2019 20.82 21.52 20.68 21.18 6,000 +0.28(+1.35%)
Apr 17, 2019 21.00 21.17 20.75 20.90 2,431 +0.19(+0.92%)
Apr 16, 2019 20.86 21.70 20.70 20.71 3,545 +0.15(+0.73%)
Apr 15, 2019 21.38 21.95 20.56 20.56 3,829 -0.84(-3.93%)
Apr 12, 2019 20.56 21.40 20.56 21.40 1,000 +0.29(+1.40%)
Apr 11, 2019 21.00 21.57 20.76 21.11 1,478 +0.11(+0.50%)
Apr 10, 2019 20.70 21.48 20.70 21.00 1,254 +0.72(+3.55%)
Apr 09, 2019 20.28 20.28 20.28 20.28 297 -0.37(-1.79%)
Apr 08, 2019 20.64 20.65 20.64 20.65 344 -1.07(-4.91%)
Apr 05, 2019 21.72 21.72 21.72 21.72 100 -0.03(-0.16%)
Apr 04, 2019 21.75 21.75 21.75 21.75 1 +0.00(+0.00%)
Apr 03, 2019 20.69 21.75 20.39 21.75 3,554 +0.79(+3.75%)
Apr 02, 2019 20.96 20.96 20.96 20.96 138 +0.33(+1.62%)
Mar 29, 2019 20.63 20.63 20.63 0 -0.62(-2.92%)
Mar 28, 2019 21.25 21.25 21.25 21.25 238 +0.00(+0.00%)
Mar 27, 2019 21.25 21.80 21.25 21.25 3,073 +0.00(+0.00%)
Mar 26, 2019 21.25 21.25 21.25 21.25 202 +0.63(+3.06%)
Mar 25, 2019 20.62 20.62 20.62 20.62 32 +0.00(+0.00%)
Mar 22, 2019 20.00 20.62 20.00 20.62 300 +0.62(+3.10%)
Mar 21, 2019 20.00 20.00 20.00 20.00 44 +0.00(+0.00%)
Mar 20, 2019 20.75 20.89 20.00 20.00 1,907 +0.60(+3.09%)
Mar 19, 2019 21.04 21.04 19.40 19.40 2,105 -0.42(-2.12%)
Mar 18, 2019 19.87 21.10 19.82 19.82 1,734 +0.00(+0.00%)
Mar 15, 2019 19.93 20.88 19.82 19.82 4,300 +0.12(+0.61%)
Mar 14, 2019 20.45 21.41 19.70 19.70 3,269 -0.46(-2.28%)
Mar 13, 2019 20.17 21.29 20.07 20.16 3,914 -0.09(-0.44%)
Mar 12, 2019 20.28 20.28 20.16 20.25 1,478 -0.73(-3.48%)
Mar 11, 2019 20.98 20.98 20.98 20.98 170 +0.00(+0.00%)
Mar 08, 2019 20.98 20.98 20.98 20.98 100 -0.12(-0.57%)
Mar 07, 2019 21.10 21.10 21.10 21.10 26 +0.00(+0.00%)
Mar 05, 2019 21.10 21.10 21.10 0 +0.50(+2.41%)
Mar 04, 2019 20.60 20.60 20.60 20.60 189 +0.00(+0.01%)
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.