| Southwest Georgia Financial Corp. | (NY: SGB) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 9.490 | 10.00 | 9.490 | 9.800 | 1,360 | +0.05(+0.51%) |
| May 22, 2013 | 9.730 | 9.750 | 9.730 | 9.750 | 400 | +0.22(+2.28%) |
| May 20, 2013 | 9.533 | 9.533 | 9.533 | 0 | -0.55(-5.43%) | |
| May 16, 2013 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) |
| May 15, 2013 | 9.800 | 10.94 | 9.350 | 10.09 | 3,393 | +0.14(+1.41%) |
| May 13, 2013 | 9.950 | 9.950 | 9.950 | 9.950 | 450 | +0.00(+0.00%) |
| May 10, 2013 | 9.950 | 9.950 | 9.950 | 9.950 | 103 | -0.05(-0.50%) |
| May 08, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.48(+5.04%) | |
| May 07, 2013 | 9.520 | 9.520 | 9.520 | 9.520 | 400 | -0.48(-4.80%) |
| May 03, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.20(+2.04%) | |
| May 01, 2013 | 9.800 | 9.800 | 9.800 | 0 | -0.19(-1.90%) | |
| Apr 30, 2013 | 9.990 | 9.990 | 9.990 | 9.990 | 500 | +0.49(+5.16%) |
| Apr 29, 2013 | 9.500 | 9.960 | 9.500 | 9.500 | 1,000 | -0.04(-0.43%) |
| Apr 25, 2013 | 9.541 | 9.541 | 9.541 | 9.541 | 0 | -0.42(-4.21%) |
| Apr 23, 2013 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.71(+7.68%) |
| Apr 22, 2013 | 9.250 | 9.250 | 9.250 | 9.250 | 215 | -0.01(-0.11%) |
| Apr 18, 2013 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | -0.49(-5.03%) |
| Apr 17, 2013 | 9.750 | 9.750 | 9.750 | 9.750 | 450 | +0.36(+3.83%) |
| Apr 16, 2013 | 9.370 | 10.22 | 9.300 | 9.390 | 1,601 | -0.70(-6.94%) |
| Apr 12, 2013 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) | |
| Apr 10, 2013 | 10.09 | 10.09 | 10.09 | 0 | +0.74(+7.91%) | |
| Apr 09, 2013 | 9.980 | 9.980 | 9.250 | 9.350 | 1,350 | -0.41(-4.20%) |
| Apr 08, 2013 | 9.790 | 9.790 | 9.760 | 9.760 | 400 | -0.65(-6.24%) |
| Apr 05, 2013 | 10.41 | 10.41 | 10.41 | 10.41 | 275 | +0.00(+0.00%) |
| Apr 03, 2013 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) | |
| Apr 01, 2013 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
| Mar 28, 2013 | 10.41 | 10.41 | 10.41 | 10.41 | 1,200 | -0.04(-0.38%) |
| Mar 25, 2013 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.34%) | |
| Mar 21, 2013 | 10.41 | 10.41 | 10.41 | 0 | +0.15(+1.50%) | |
| Mar 20, 2013 | 10.26 | 10.26 | 10.26 | 10.26 | 700 | +0.26(+2.60%) |
| Mar 19, 2013 | 10.55 | 10.55 | 9.760 | 10.00 | 1,458 | -0.67(-6.28%) |
| Mar 18, 2013 | 10.46 | 10.67 | 10.00 | 10.67 | 3,144 | +0.11(+1.04%) |
| Mar 15, 2013 | 11.92 | 11.92 | 10.01 | 10.56 | 4,515 | +0.05(+0.48%) |
| Mar 14, 2013 | 10.52 | 11.00 | 10.50 | 10.51 | 1,207 | -0.84(-7.40%) |
| Mar 13, 2013 | 10.96 | 11.35 | 10.96 | 11.35 | 800 | +0.29(+2.62%) |
| Mar 12, 2013 | 10.36 | 11.91 | 10.35 | 11.06 | 1,338 | -0.53(-4.57%) |
| Mar 11, 2013 | 10.75 | 11.59 | 10.75 | 11.59 | 700 | +0.00(+0.00%) |
| Mar 08, 2013 | 11.25 | 11.59 | 11.25 | 11.59 | 300 | +0.84(+7.81%) |
| Mar 07, 2013 | 10.82 | 10.95 | 10.05 | 10.75 | 1,596 | +0.35(+3.37%) |
| Mar 06, 2013 | 10.10 | 10.40 | 9.800 | 10.40 | 1,989 | +0.05(+0.48%) |
| Mar 05, 2013 | 10.51 | 10.61 | 9.990 | 10.35 | 700 | -0.55(-5.05%) |
| Mar 04, 2013 | 10.00 | 11.59 | 10.00 | 10.90 | 2,247 | +0.10(+0.93%) |
