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 (%)
Jan 31, 2008 17.90 17.95 17.77 17.95 2,500 +0.20(+1.13%)
Jan 30, 2008 17.95 17.95 17.75 17.75 600 +0.35(+2.01%)
Jan 29, 2008 17.53 18.00 17.40 17.40 500 -0.30(-1.69%)
Jan 28, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jan 25, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jan 24, 2008 16.72 17.80 15.61 17.70 1,600 +0.10(+0.57%)
Jan 23, 2008 17.30 17.85 17.30 17.60 1,600 +0.15(+0.86%)
Jan 22, 2008 17.65 17.65 17.45 17.45 700 -0.38(-2.13%)
Jan 21, 2008 17.45 17.83 17.45 17.83 0 +0.00(+0.00%)
Jan 18, 2008 17.45 17.83 17.45 17.83 500 +0.08(+0.45%)
Jan 17, 2008 17.75 17.75 17.75 17.75 100 +0.00(+0.00%)
Jan 16, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 15, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 14, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 11, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 10, 2008 17.70 17.75 17.55 17.75 900 -0.25(-1.39%)
Jan 09, 2008 17.61 18.00 17.55 18.00 600 +0.30(+1.69%)
Jan 08, 2008 17.50 17.70 17.35 17.70 1,200 +0.00(+0.00%)
Jan 07, 2008 17.95 17.95 17.70 17.70 300 -0.05(-0.28%)
Jan 04, 2008 17.75 17.75 17.75 17.75 200 +0.00(+0.00%)
Jan 03, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 02, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 01, 2008 17.70 17.75 17.25 17.75 0 +0.00(+0.00%)
Dec 31, 2007 17.70 17.75 17.25 17.75 1,700 -0.15(-0.84%)
Dec 28, 2007 18.00 18.00 17.35 17.90 3,500 -0.25(-1.38%)
Dec 27, 2007 17.75 18.24 17.75 18.15 1,400 +0.25(+1.40%)
Dec 26, 2007 17.50 17.99 16.05 17.90 14,600 +0.20(+1.13%)
Dec 24, 2007 17.70 17.70 17.70 17.70 200 -0.20(-1.12%)
Dec 21, 2007 17.80 17.90 17.80 17.90 400 +0.05(+0.28%)
Dec 20, 2007 18.00 18.00 17.85 17.85 500 -0.40(-2.19%)
Dec 19, 2007 17.28 18.25 17.28 18.25 201 +0.15(+0.83%)
Dec 18, 2007 17.68 18.10 17.65 18.10 1,422 -0.30(-1.63%)
Dec 17, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Dec 14, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Dec 13, 2007 18.30 18.40 18.10 18.40 800 +0.30(+1.66%)
Dec 12, 2007 18.10 18.10 18.10 18.10 500 -0.10(-0.54%)
Dec 11, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Dec 10, 2007 18.20 18.40 18.10 18.20 900 -0.12(-0.67%)
Dec 07, 2007 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Dec 06, 2007 18.25 18.32 18.10 18.32 600 -0.08(-0.43%)
Dec 05, 2007 18.40 18.40 18.40 18.40 400 +0.10(+0.55%)
Dec 04, 2007 18.25 18.55 18.00 18.30 2,500 +0.20(+1.10%)
Dec 03, 2007 18.10 18.10 17.94 18.10 400 +0.20(+1.12%)
Nov 30, 2007 18.00 18.00 17.90 17.90 1,000 -0.10(-0.56%)
Nov 29, 2007 17.60 18.00 17.60 18.00 500 -0.10(-0.55%)
Nov 28, 2007 18.10 18.10 18.10 18.10 100 +0.25(+1.40%)
Nov 27, 2007 17.60 17.85 17.45 17.85 5,700 -0.25(-1.38%)
Nov 26, 2007 17.60 18.15 17.60 18.10 500 +0.25(+1.40%)
Nov 23, 2007 17.40 17.85 17.40 17.85 400 +0.30(+1.71%)
Nov 21, 2007 17.60 17.60 17.10 17.55 2,300 -0.55(-3.04%)
Nov 20, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Nov 19, 2007 18.30 18.30 17.85 18.10 1,900 -0.50(-2.69%)
Nov 16, 2007 18.25 18.60 18.25 18.60 700 +0.10(+0.54%)
Nov 15, 2007 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 14, 2007 18.50 18.60 18.50 18.50 820 -0.25(-1.33%)
Nov 13, 2007 18.50 18.75 18.50 18.75 800 -0.14(-0.74%)
Nov 12, 2007 18.31 18.89 18.31 18.89 200 +0.29(+1.56%)
Nov 09, 2007 18.60 18.60 18.60 18.60 100 -0.15(-0.80%)
Nov 08, 2007 18.75 18.80 18.75 18.75 8,800 +0.05(+0.27%)
Nov 07, 2007 18.50 18.70 18.50 18.70 400 +0.20(+1.08%)
Nov 06, 2007 18.73 18.73 18.50 18.50 900 -0.25(-1.33%)
Nov 05, 2007 18.60 18.75 18.60 18.75 600 +0.55(+3.02%)
Nov 02, 2007 18.10 18.45 18.10 18.20 1,100 +0.05(+0.28%)
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.