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 (%)
Nov 30, 2006 18.97 19.15 18.90 19.15 1,700 +0.08(+0.42%)
Nov 29, 2006 18.85 19.38 18.85 19.07 3,200 +0.09(+0.46%)
Nov 28, 2006 18.93 19.00 18.85 18.98 1,400 +0.00(+0.01%)
Nov 27, 2006 19.00 19.05 18.75 18.98 4,800 -0.12(-0.63%)
Nov 24, 2006 19.10 19.30 19.00 19.10 1,400 -0.10(-0.52%)
Nov 22, 2006 19.00 19.20 19.00 19.20 1,800 +0.10(+0.52%)
Nov 21, 2006 19.70 19.70 18.75 19.10 7,000 -0.65(-3.29%)
Nov 20, 2006 19.65 19.75 19.60 19.75 1,400 +0.00(+0.00%)
Nov 17, 2006 19.75 19.75 19.61 19.75 3,000 -0.15(-0.75%)
Nov 16, 2006 19.90 20.00 19.90 19.90 1,600 +0.20(+1.02%)
Nov 15, 2006 18.65 19.95 18.65 19.70 13,100 +0.04(+0.18%)
Nov 14, 2006 19.45 19.70 19.45 19.66 900 +0.11(+0.58%)
Nov 13, 2006 19.55 19.60 19.55 19.55 300 +0.00(+0.00%)
Nov 10, 2006 19.60 19.70 19.25 19.55 4,400 -0.32(-1.60%)
Nov 09, 2006 20.00 20.00 19.85 19.87 800 -0.13(-0.66%)
Nov 08, 2006 19.80 20.00 19.80 20.00 1,300 +0.10(+0.50%)
Nov 07, 2006 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Nov 06, 2006 19.90 20.00 19.90 19.90 600 -0.10(-0.50%)
Nov 03, 2006 19.90 20.07 19.90 20.00 2,900 +0.10(+0.50%)
Nov 02, 2006 20.05 20.05 19.85 19.90 1,500 -0.10(-0.50%)
Nov 01, 2006 20.05 20.05 19.70 20.00 2,700 +0.00(+0.00%)
Oct 31, 2006 19.70 20.00 19.70 20.00 800 +0.15(+0.76%)
Oct 30, 2006 20.45 20.51 19.69 19.85 4,400 -0.60(-2.93%)
Oct 27, 2006 21.50 21.50 20.45 20.45 7,600 -1.25(-5.76%)
Oct 26, 2006 21.95 21.95 21.70 21.70 1,300 -0.10(-0.46%)
Oct 25, 2006 21.80 21.80 21.80 21.80 200 -0.16(-0.73%)
Oct 24, 2006 21.85 22.00 21.85 21.96 1,000 +0.01(+0.05%)
Oct 23, 2006 22.20 22.20 21.95 21.95 2,000 -0.31(-1.39%)
Oct 20, 2006 22.23 22.29 22.23 22.26 800 -0.07(-0.31%)
Oct 19, 2006 22.33 22.33 22.33 22.33 100 -0.02(-0.09%)
Oct 18, 2006 22.43 22.43 22.35 22.35 800 -0.10(-0.45%)
Oct 17, 2006 22.50 22.55 22.45 22.45 1,400 -0.15(-0.66%)
Oct 16, 2006 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Oct 13, 2006 22.67 22.67 22.50 22.60 500 -0.08(-0.35%)
Oct 12, 2006 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Oct 11, 2006 22.68 22.68 22.68 22.68 0 +0.00(+0.00%)
Oct 10, 2006 22.70 22.70 22.68 22.68 1,400 -0.02(-0.09%)
Oct 09, 2006 22.61 22.70 22.61 22.70 1,100 +0.12(+0.53%)
Oct 06, 2006 22.50 22.58 22.50 22.58 600 +0.07(+0.31%)
Oct 05, 2006 22.52 22.52 22.51 22.51 3,200 +0.01(+0.04%)
Oct 04, 2006 22.54 22.55 22.50 22.50 3,300 -0.04(-0.18%)
Oct 03, 2006 22.75 22.75 22.46 22.54 4,800 -0.16(-0.70%)
Oct 02, 2006 22.45 22.70 22.45 22.70 1,600 +0.20(+0.89%)
Sep 29, 2006 22.35 22.50 22.35 22.50 4,000 +0.00(+0.00%)
Sep 28, 2006 22.49 22.50 22.48 22.50 1,900 +0.02(+0.09%)
Sep 27, 2006 22.40 22.48 22.38 22.48 2,800 +0.11(+0.49%)
Sep 26, 2006 22.37 22.37 22.37 22.37 600 -0.05(-0.22%)
Sep 25, 2006 22.40 22.65 22.11 22.42 6,800 +0.02(+0.09%)
Sep 22, 2006 22.40 22.40 22.40 22.40 2,000 +0.00(+0.00%)
Sep 21, 2006 22.30 22.40 22.25 22.40 6,400 +0.00(+0.00%)
Sep 20, 2006 22.25 22.50 22.00 22.40 7,400 +0.28(+1.27%)
Sep 19, 2006 22.40 22.40 22.12 22.12 6,500 -0.18(-0.81%)
Sep 18, 2006 21.35 22.43 21.35 22.30 17,900 +2.90(+14.95%)
Sep 15, 2006 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 14, 2006 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 13, 2006 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 12, 2006 19.60 19.70 19.40 19.40 1,900 -0.10(-0.51%)
Sep 11, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Sep 08, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Sep 06, 2006 19.70 19.75 19.50 19.50 900 -0.40(-2.01%)
Sep 05, 2006 19.80 19.90 19.80 19.90 400 +0.10(+0.51%)
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.