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 30, 2009 9.200 9.200 9.200 9.200 1,200 +0.20(+2.22%)
Jan 29, 2009 9.000 9.000 9.000 9.000 300 +0.30(+3.45%)
Jan 26, 2009 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 23, 2009 9.000 9.000 8.700 8.700 200 -0.50(-5.43%)
Jan 22, 2009 9.000 9.200 9.000 9.200 600 +0.50(+5.75%)
Jan 21, 2009 8.700 8.700 8.700 8.700 100 -0.30(-3.33%)
Jan 20, 2009 9.720 9.720 9.000 9.000 300 +0.00(+0.00%)
Jan 16, 2009 8.800 9.000 8.800 9.000 0 +0.50(+5.88%)
Jan 15, 2009 9.600 9.600 8.500 8.500 1,900 -1.25(-12.82%)
Jan 14, 2009 10.10 10.10 9.500 9.750 7,484 -0.40(-3.94%)
Jan 13, 2009 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 12, 2009 10.84 10.84 10.15 10.15 200 -0.05(-0.49%)
Jan 09, 2009 10.20 10.20 10.20 10.20 100 -0.29(-2.76%)
Jan 08, 2009 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 07, 2009 10.80 10.80 10.00 10.49 1,300 -0.01(-0.10%)
Jan 06, 2009 10.50 10.50 10.50 10.50 200 +0.30(+2.94%)
Jan 05, 2009 10.20 10.20 10.20 10.20 100 -0.29(-2.76%)
Jan 02, 2009 10.32 10.49 10.32 10.49 0 +0.09(+0.87%)
Jan 01, 2009 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Dec 31, 2008 10.40 10.40 10.40 10.40 100 -0.01(-0.10%)
Dec 26, 2008 11.00 10.41 10.41 10.41 600 -0.59(-5.36%)
Dec 24, 2008 11.00 11.00 11.00 11.00 100 -0.30(-2.65%)
Dec 23, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 22, 2008 11.00 11.30 11.00 11.30 500 +0.10(+0.89%)
Dec 19, 2008 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Dec 18, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 17, 2008 11.60 11.60 11.20 11.20 1,100 -0.35(-3.03%)
Dec 16, 2008 11.57 11.57 11.55 11.55 300 +0.45(+4.05%)
Dec 11, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 10, 2008 12.00 12.00 11.10 11.10 1,400 -0.69(-5.85%)
Dec 09, 2008 12.40 12.40 11.79 11.79 1,000 -0.71(-5.68%)
Dec 05, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Dec 04, 2008 12.55 12.55 12.50 12.50 300 -0.30(-2.34%)
Dec 03, 2008 13.05 13.05 12.55 12.80 1,200 -0.39(-2.96%)
Nov 28, 2008 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Nov 26, 2008 12.75 13.19 12.50 13.19 710 -0.01(-0.08%)
Nov 25, 2008 12.75 13.20 12.75 13.20 400 +0.07(+0.53%)
Nov 24, 2008 12.37 13.33 12.37 13.13 1,280 -0.32(-2.38%)
Nov 21, 2008 13.20 13.45 13.20 13.45 660 -0.09(-0.66%)
Nov 20, 2008 14.60 14.60 13.30 13.54 1,580 -0.01(-0.07%)
Nov 19, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 18, 2008 13.60 13.60 13.40 13.55 640 -0.45(-3.21%)
Nov 14, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 13, 2008 13.60 14.00 13.60 14.00 500 +0.20(+1.45%)
Nov 12, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Nov 11, 2008 13.80 13.80 13.80 13.80 200 +0.20(+1.47%)
Nov 10, 2008 13.60 13.60 13.60 13.60 200 +0.20(+1.49%)
Nov 07, 2008 13.30 13.40 13.30 13.40 0 -0.04(-0.30%)
Nov 06, 2008 13.60 13.60 13.21 13.44 1,560 -0.16(-1.18%)
Nov 05, 2008 13.45 13.65 13.45 13.60 1,000 +0.35(+2.64%)
Nov 04, 2008 14.25 15.08 13.05 13.25 15,747 -0.65(-4.68%)
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.