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, 2006 21.50 22.15 21.50 22.15 3,000 +0.95(+4.48%)
May 30, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
May 26, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
May 25, 2006 21.25 21.25 20.90 21.20 2,000 -0.19(-0.89%)
May 24, 2006 21.30 21.39 21.30 21.39 1,300 +0.04(+0.19%)
May 23, 2006 21.30 21.35 21.15 21.35 900 -0.10(-0.47%)
May 22, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
May 19, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
May 18, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
May 17, 2006 21.76 21.76 21.45 21.45 1,500 -0.37(-1.70%)
May 16, 2006 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
May 15, 2006 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
May 12, 2006 21.70 21.82 21.70 21.82 500 -0.03(-0.14%)
May 11, 2006 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
May 10, 2006 22.10 22.20 21.85 21.85 2,600 -0.35(-1.58%)
May 09, 2006 22.20 22.20 22.20 22.20 100 -0.10(-0.45%)
May 08, 2006 22.40 22.40 22.10 22.30 800 -0.20(-0.89%)
May 05, 2006 22.30 22.50 22.30 22.50 900 +0.10(+0.45%)
May 04, 2006 22.30 22.40 22.30 22.40 2,400 +0.25(+1.11%)
May 03, 2006 22.20 22.20 22.15 22.15 200 -0.15(-0.65%)
May 02, 2006 22.30 22.30 22.30 22.30 500 +0.00(+0.00%)
May 01, 2006 22.40 22.40 22.30 22.30 900 +0.05(+0.22%)
Apr 28, 2006 22.45 22.45 22.25 22.25 1,600 -0.10(-0.45%)
Apr 27, 2006 21.95 22.35 21.75 22.35 1,800 +0.25(+1.13%)
Apr 26, 2006 22.10 22.10 22.10 22.10 400 -0.30(-1.34%)
Apr 25, 2006 22.25 22.40 22.05 22.40 1,700 -0.10(-0.44%)
Apr 24, 2006 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Apr 21, 2006 22.50 22.50 22.50 22.50 100 +0.10(+0.45%)
Apr 20, 2006 22.20 22.40 21.85 22.40 800 +0.35(+1.59%)
Apr 19, 2006 21.80 22.05 21.70 22.05 800 +0.05(+0.23%)
Apr 18, 2006 21.70 22.00 21.70 22.00 1,000 +0.25(+1.15%)
Apr 17, 2006 21.85 21.85 21.50 21.75 2,100 -0.25(-1.14%)
Apr 13, 2006 22.05 22.00 21.80 22.00 2,300 -0.05(-0.23%)
Apr 12, 2006 22.00 22.30 22.00 22.05 3,700 -0.60(-2.65%)
Apr 11, 2006 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Apr 10, 2006 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Apr 07, 2006 23.20 23.20 22.45 22.65 3,900 -0.55(-2.37%)
Apr 06, 2006 24.00 24.00 23.00 23.20 3,400 -0.90(-3.73%)
Apr 05, 2006 24.25 24.25 23.90 24.10 3,600 -0.28(-1.15%)
Apr 04, 2006 24.35 24.40 24.35 24.38 600 -0.12(-0.49%)
Apr 03, 2006 24.70 24.70 24.50 24.50 900 +0.00(+0.00%)
Mar 31, 2006 24.50 24.60 24.50 24.50 1,400 -0.05(-0.20%)
Mar 30, 2006 24.50 24.55 24.40 24.55 800 -0.20(-0.81%)
Mar 29, 2006 24.60 24.75 24.60 24.75 900 +0.15(+0.61%)
Mar 28, 2006 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Mar 27, 2006 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Mar 24, 2006 24.45 24.60 24.45 24.60 500 +0.05(+0.20%)
Mar 23, 2006 24.40 24.55 24.40 24.55 800 +0.16(+0.66%)
Mar 22, 2006 24.35 24.39 24.35 24.39 700 +0.18(+0.74%)
Mar 21, 2006 24.75 24.75 24.00 24.21 8,600 -0.62(-2.50%)
Mar 20, 2006 24.66 24.83 24.66 24.83 700 +0.01(+0.04%)
Mar 17, 2006 24.82 24.82 24.82 24.82 100 +0.07(+0.28%)
Mar 16, 2006 24.70 24.80 24.70 24.75 700 +0.10(+0.41%)
Mar 15, 2006 24.70 24.70 24.55 24.65 700 -0.15(-0.60%)
Mar 14, 2006 24.70 24.80 24.70 24.80 800 -0.03(-0.12%)
Mar 13, 2006 24.75 24.83 24.75 24.83 400 +0.23(+0.93%)
Mar 10, 2006 24.50 24.60 24.20 24.60 3,100 -0.05(-0.20%)
Mar 09, 2006 24.52 24.65 24.52 24.65 800 +0.05(+0.20%)
Mar 08, 2006 24.45 24.60 24.35 24.60 800 +0.00(+0.00%)
Mar 07, 2006 24.60 24.60 24.45 24.60 1,300 -0.10(-0.40%)
Mar 06, 2006 24.60 24.70 24.50 24.70 1,100 +0.00(+0.00%)
Mar 03, 2006 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Mar 02, 2006 25.05 25.05 24.70 24.70 1,600 -0.25(-1.00%)
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.