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 (%)
Oct 31, 2005 21.95 21.95 21.80 21.80 1,100 +0.00(+0.00%)
Oct 28, 2005 21.60 21.80 21.50 21.80 1,400 +0.00(+0.00%)
Oct 27, 2005 21.60 21.80 21.50 21.80 700 +0.10(+0.46%)
Oct 26, 2005 21.70 21.70 21.70 21.70 200 +0.15(+0.70%)
Oct 25, 2005 21.45 21.55 21.45 21.55 300 +0.00(+0.00%)
Oct 24, 2005 21.55 21.55 21.55 21.55 100 +0.10(+0.47%)
Oct 21, 2005 21.25 21.45 21.25 21.45 700 +0.30(+1.42%)
Oct 20, 2005 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Oct 19, 2005 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Oct 18, 2005 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Oct 17, 2005 21.15 21.15 21.15 21.15 200 +0.20(+0.95%)
Oct 14, 2005 20.95 20.95 20.95 20.95 200 +0.15(+0.72%)
Oct 13, 2005 20.80 20.80 20.70 20.80 700 -0.10(-0.48%)
Oct 12, 2005 20.80 20.90 20.80 20.90 500 +0.15(+0.72%)
Oct 11, 2005 20.50 20.75 20.50 20.75 1,300 +0.05(+0.24%)
Oct 10, 2005 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Oct 07, 2005 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Oct 06, 2005 20.70 20.70 20.70 20.70 500 -0.10(-0.48%)
Oct 05, 2005 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 04, 2005 20.70 20.80 20.70 20.80 800 -0.10(-0.48%)
Oct 03, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 30, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 29, 2005 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 28, 2005 20.70 20.90 20.70 20.90 700 +0.40(+1.95%)
Sep 27, 2005 20.79 20.79 20.50 20.50 1,000 -0.45(-2.15%)
Sep 26, 2005 20.80 20.95 20.80 20.95 1,100 +0.15(+0.72%)
Sep 23, 2005 20.80 20.80 20.64 20.80 700 +0.00(+0.00%)
Sep 22, 2005 20.80 20.80 20.80 20.80 200 +0.00(+0.00%)
Sep 21, 2005 20.80 20.80 20.80 20.80 100 +0.00(+0.00%)
Sep 20, 2005 20.80 20.80 20.80 20.80 200 -0.20(-0.95%)
Sep 19, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 16, 2005 20.60 21.00 20.60 21.00 4,100 +0.50(+2.44%)
Sep 15, 2005 20.40 20.50 20.30 20.50 800 +0.10(+0.49%)
Sep 14, 2005 20.90 20.90 20.10 20.40 5,800 -0.75(-3.55%)
Sep 13, 2005 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 12, 2005 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Sep 09, 2005 21.00 21.15 21.00 21.15 800 +0.05(+0.24%)
Sep 08, 2005 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 07, 2005 20.85 21.10 20.85 21.10 1,000 +0.10(+0.48%)
Sep 06, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 02, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 01, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 31, 2005 21.00 21.00 21.00 21.00 200 -0.15(-0.71%)
Aug 30, 2005 21.15 21.15 21.15 21.15 200 -0.10(-0.47%)
Aug 29, 2005 21.05 21.25 21.05 21.25 800 +0.00(+0.00%)
Aug 26, 2005 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 25, 2005 21.25 21.25 21.25 21.25 100 -0.05(-0.23%)
Aug 24, 2005 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 23, 2005 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 22, 2005 21.40 21.50 21.30 21.30 2,100 -0.30(-1.39%)
Aug 19, 2005 21.60 21.60 21.60 21.60 300 +0.10(+0.47%)
Aug 18, 2005 21.50 21.50 21.50 21.50 200 -0.10(-0.46%)
Aug 17, 2005 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 16, 2005 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 15, 2005 21.60 21.60 21.60 21.60 100 +0.00(+0.00%)
Aug 12, 2005 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 11, 2005 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 10, 2005 21.80 21.80 21.60 21.60 700 +0.00(+0.00%)
Aug 09, 2005 21.60 21.60 21.60 21.60 300 +0.10(+0.47%)
Aug 08, 2005 21.35 21.50 21.35 21.50 500 +0.00(+0.00%)
Aug 05, 2005 21.30 21.50 21.30 21.50 600 +0.10(+0.47%)
Aug 04, 2005 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 03, 2005 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 02, 2005 21.33 21.40 21.33 21.40 1,000 +0.05(+0.23%)
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.