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, 2014 14.00 14.00 14.00 14.00 0 -0.45(-3.11%)
May 29, 2014 14.50 14.50 13.70 14.45 4,013 +0.29(+2.05%)
May 28, 2014 14.08 14.55 14.08 14.16 10,700 -0.20(-1.39%)
May 27, 2014 14.05 14.41 13.85 14.36 9,149 +0.24(+1.71%)
May 23, 2014 14.24 14.12 14.12 14.12 9,100 -0.02(-0.15%)
May 22, 2014 14.14 14.14 14.14 14.14 617 +0.00(+0.00%)
May 21, 2014 14.20 14.20 13.95 14.14 4,404 +0.26(+1.87%)
May 20, 2014 13.88 13.88 13.88 13.88 5 +0.00(+0.00%)
May 19, 2014 14.15 14.15 13.88 13.88 2,122 -0.22(-1.56%)
May 16, 2014 14.10 14.10 14.10 14.10 700 -0.05(-0.35%)
May 15, 2014 14.15 14.15 14.15 14.15 115 +0.00(+0.00%)
May 14, 2014 13.90 14.25 13.90 14.15 7,302 -0.20(-1.39%)
May 13, 2014 13.94 14.35 13.94 14.35 6,452 +0.15(+1.06%)
May 12, 2014 13.37 14.20 13.37 14.20 2,908 +0.21(+1.50%)
May 09, 2014 13.36 14.00 13.25 13.99 4,172 -0.53(-3.65%)
May 08, 2014 14.25 14.52 14.25 14.52 4,129 +0.27(+1.89%)
May 05, 2014 14.20 14.25 14.25 14.25 800 -0.48(-3.26%)
May 02, 2014 14.65 14.75 13.83 14.73 6,457 +0.73(+5.21%)
Apr 30, 2014 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 29, 2014 14.00 14.00 14.00 14.00 200 -0.14(-0.99%)
Apr 28, 2014 14.14 14.14 14.14 14.14 91 +0.00(+0.00%)
Apr 25, 2014 13.85 14.35 13.85 14.14 12,322 -0.30(-2.08%)
Apr 24, 2014 14.35 14.48 13.84 14.44 4,104 +0.24(+1.69%)
Apr 23, 2014 13.90 14.40 13.90 14.20 10,485 +0.27(+1.94%)
Apr 22, 2014 13.95 14.94 13.76 13.93 11,082 -0.37(-2.59%)
Apr 21, 2014 14.00 15.40 14.00 14.30 25,204 +0.60(+4.38%)
Apr 17, 2014 13.70 13.70 13.70 13.70 7,200 +0.32(+2.39%)
Apr 16, 2014 13.38 13.38 13.38 13.38 100 -0.64(-4.56%)
Apr 14, 2014 13.28 14.02 14.02 14.02 4,800 +0.37(+2.71%)
Apr 11, 2014 13.97 13.97 13.50 13.65 4,502 -0.45(-3.19%)
Apr 10, 2014 13.89 14.15 13.43 14.10 4,528 +0.45(+3.30%)
Apr 09, 2014 13.58 15.05 13.58 13.65 9,926 -0.31(-2.26%)
Apr 08, 2014 13.73 13.99 13.45 13.96 10,900 +0.21(+1.56%)
Apr 07, 2014 13.26 13.90 13.26 13.75 1,100 +0.25(+1.85%)
Apr 04, 2014 13.52 14.00 13.35 13.50 12,647 -0.57(-4.05%)
Apr 03, 2014 14.57 14.58 14.06 14.07 784 -0.53(-3.63%)
Apr 02, 2014 13.20 15.48 13.20 14.60 7,843 +0.85(+6.18%)
Apr 01, 2014 13.35 13.75 13.21 13.75 1,288 -0.25(-1.79%)
Mar 31, 2014 13.15 14.00 13.15 14.00 1,975 +0.25(+1.82%)
Mar 28, 2014 13.25 13.75 13.23 13.75 2,320 -0.35(-2.48%)
Mar 27, 2014 14.82 14.82 13.75 14.10 1,676 -0.72(-4.86%)
Mar 26, 2014 14.82 14.82 14.82 14.82 12 +0.00(+0.00%)
Mar 25, 2014 14.82 14.82 14.82 14.82 24 +0.00(+0.00%)
Mar 24, 2014 15.50 16.60 14.66 14.82 8,247 -0.48(-3.14%)
Mar 21, 2014 13.86 15.84 13.79 15.30 8,188 +1.51(+10.95%)
Mar 20, 2014 13.38 13.79 13.38 13.79 998 -0.06(-0.43%)
Mar 19, 2014 13.86 13.86 13.10 13.85 6,998 +0.38(+2.82%)
Mar 18, 2014 13.25 13.47 13.25 13.47 1,325 +0.22(+1.66%)
Mar 17, 2014 13.24 13.25 12.85 13.25 1,417 +0.17(+1.30%)
Mar 14, 2014 12.38 13.08 12.33 13.08 1,718 +0.09(+0.69%)
Mar 13, 2014 12.30 13.00 12.30 12.99 1,911 -0.17(-1.29%)
Mar 12, 2014 13.16 13.16 13.16 13.16 553 +0.01(+0.08%)
Mar 11, 2014 13.16 13.16 13.15 13.15 1,185 +0.00(+0.00%)
Mar 10, 2014 12.65 13.15 12.65 13.15 475 +0.75(+6.05%)
Mar 07, 2014 12.40 12.40 12.40 12.40 284 -0.80(-6.06%)
Mar 06, 2014 12.35 13.20 12.35 13.20 1,790 +0.85(+6.88%)
Mar 05, 2014 12.90 12.90 12.35 12.35 330 -0.20(-1.59%)
Mar 04, 2014 12.13 12.60 12.13 12.55 960 +0.42(+3.46%)
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.