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 (%)
Jun 30, 2014 14.14 14.14 13.81 13.81 6,450 +0.11(+0.80%)
Jun 27, 2014 14.15 14.15 13.70 13.70 11,424 -0.14(-1.01%)
Jun 26, 2014 14.11 14.11 13.84 13.84 381 -0.03(-0.22%)
Jun 25, 2014 14.10 14.22 13.87 13.87 9,480 -0.01(-0.07%)
Jun 24, 2014 13.93 14.08 13.70 13.88 13,614 +0.18(+1.31%)
Jun 23, 2014 13.70 14.20 13.70 13.70 6,521 -0.05(-0.36%)
Jun 20, 2014 13.70 13.75 13.70 13.75 693 -0.03(-0.22%)
Jun 19, 2014 14.10 14.40 13.77 13.78 4,359 -0.32(-2.27%)
Jun 18, 2014 14.10 14.10 14.10 14.10 398 -0.19(-1.33%)
Jun 17, 2014 14.29 14.29 14.29 14.29 129 +0.00(+0.00%)
Jun 16, 2014 14.29 14.29 14.29 14.29 211 +0.14(+0.99%)
Jun 13, 2014 14.15 14.15 14.15 14.15 100 +0.25(+1.80%)
Jun 12, 2014 13.58 14.00 13.58 13.90 4,101 -0.10(-0.71%)
Jun 11, 2014 13.95 14.15 13.70 14.00 5,600 -0.08(-0.60%)
Jun 10, 2014 13.62 14.08 13.62 14.08 2,142 +0.06(+0.46%)
Jun 05, 2014 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jun 04, 2014 14.00 14.65 13.95 14.02 3,276 -0.08(-0.57%)
Jun 03, 2014 14.10 14.10 14.10 14.10 100 +0.10(+0.71%)
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%)
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.