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 (%)
Aug 31, 2006 20.00 20.00 20.00 20.00 100 -0.00(-0.00%)
Aug 30, 2006 19.90 20.00 19.90 20.00 500 +0.00(+0.00%)
Aug 29, 2006 20.00 20.00 20.00 20.00 800 +0.15(+0.76%)
Aug 28, 2006 19.85 19.85 19.70 19.85 700 +0.10(+0.51%)
Aug 25, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 24, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 23, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 22, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 21, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 18, 2006 19.75 19.75 19.75 19.75 100 +0.09(+0.47%)
Aug 17, 2006 19.75 19.75 19.60 19.66 900 -0.24(-1.22%)
Aug 16, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Aug 15, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Aug 14, 2006 19.90 19.91 19.85 19.90 1,300 +0.20(+1.02%)
Aug 11, 2006 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 10, 2006 19.50 19.75 19.50 19.70 1,100 +0.10(+0.51%)
Aug 09, 2006 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Aug 08, 2006 20.00 20.00 19.60 19.60 1,400 -0.50(-2.49%)
Aug 07, 2006 20.00 20.10 20.00 20.10 300 -0.00(-0.01%)
Aug 04, 2006 20.23 20.35 19.90 20.10 1,500 -0.05(-0.24%)
Aug 03, 2006 20.15 20.15 20.15 20.15 500 +0.02(+0.10%)
Aug 02, 2006 20.00 20.13 20.00 20.13 1,100 +0.12(+0.60%)
Aug 01, 2006 19.80 20.05 19.80 20.01 900 +0.06(+0.30%)
Jul 31, 2006 20.00 20.15 19.65 19.95 3,700 -0.05(-0.25%)
Jul 28, 2006 20.00 20.00 19.85 20.00 1,200 +0.05(+0.25%)
Jul 27, 2006 19.60 19.95 19.50 19.95 1,700 +0.20(+1.01%)
Jul 26, 2006 19.75 19.75 19.75 19.75 10,000 +0.00(+0.00%)
Jul 25, 2006 19.50 19.75 19.50 19.75 600 +0.15(+0.77%)
Jul 24, 2006 19.45 19.60 19.10 19.60 1,300 +0.30(+1.55%)
Jul 21, 2006 19.30 19.30 19.30 19.30 200 -0.10(-0.52%)
Jul 20, 2006 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jul 19, 2006 19.20 19.40 19.20 19.40 700 +0.15(+0.78%)
Jul 18, 2006 19.10 19.25 19.10 19.25 700 +0.05(+0.26%)
Jul 17, 2006 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Jul 14, 2006 19.20 19.20 19.20 19.20 200 +0.10(+0.52%)
Jul 13, 2006 19.20 19.35 19.10 19.10 1,300 -0.20(-1.04%)
Jul 12, 2006 19.15 19.30 19.05 19.30 1,700 +0.25(+1.31%)
Jul 11, 2006 19.40 19.40 18.95 19.05 4,300 -0.25(-1.30%)
Jul 10, 2006 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Jul 07, 2006 19.20 19.30 19.10 19.30 2,200 +0.10(+0.52%)
Jul 06, 2006 19.52 19.52 18.00 19.20 11,100 -0.70(-3.52%)
Jul 05, 2006 20.05 20.05 19.81 19.90 1,900 -0.40(-1.97%)
Jul 03, 2006 20.30 20.30 20.30 20.30 200 +0.05(+0.25%)
Jun 30, 2006 20.20 20.25 20.20 20.25 1,000 -0.08(-0.39%)
Jun 29, 2006 20.33 20.33 20.33 20.33 300 +0.03(+0.15%)
Jun 28, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jun 27, 2006 20.30 20.30 20.30 20.30 400 +0.10(+0.50%)
Jun 26, 2006 20.35 20.35 20.00 20.20 1,200 -0.25(-1.22%)
Jun 23, 2006 20.40 20.45 20.40 20.45 500 -0.10(-0.49%)
Jun 22, 2006 20.55 20.55 20.55 20.55 500 -0.10(-0.48%)
Jun 21, 2006 21.10 21.10 20.25 20.65 4,100 -0.60(-2.82%)
Jun 20, 2006 21.35 21.35 21.05 21.25 1,300 -0.25(-1.16%)
Jun 19, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 16, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 15, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 14, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 13, 2006 21.55 21.55 21.50 21.50 800 -0.20(-0.92%)
Jun 12, 2006 21.50 21.70 21.50 21.70 700 +0.00(+0.00%)
Jun 09, 2006 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Jun 08, 2006 21.75 21.75 21.50 21.70 800 -0.20(-0.91%)
Jun 07, 2006 21.75 21.90 21.75 21.90 1,000 +0.00(+0.00%)
Jun 06, 2006 21.80 21.90 21.70 21.90 600 +0.20(+0.92%)
Jun 05, 2006 21.60 21.70 21.60 21.70 800 -0.10(-0.46%)
Jun 02, 2006 21.86 21.95 21.80 21.80 800 -0.18(-0.82%)
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.