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 29, 2019 20.52 20.68 20.52 20.68 200 -0.07(-0.32%)
Nov 27, 2019 20.75 20.75 20.75 20.75 100 +0.00(+0.00%)
Nov 26, 2019 20.73 20.75 20.73 20.75 575 +0.25(+1.22%)
Nov 25, 2019 20.50 20.50 20.50 20.50 393 -0.05(-0.23%)
Nov 22, 2019 20.55 20.55 20.55 20.55 100 +0.00(+0.00%)
Nov 21, 2019 20.31 20.55 20.31 20.55 869 +0.44(+2.17%)
Nov 20, 2019 20.86 20.97 20.11 20.11 1,801 -0.47(-2.30%)
Nov 19, 2019 20.58 20.58 20.58 20.58 150 +0.00(+0.00%)
Nov 18, 2019 20.58 20.58 20.58 20.58 54 +0.00(+0.00%)
Nov 15, 2019 20.58 20.58 20.58 20.58 100 +0.00(+0.00%)
Nov 13, 2019 20.58 20.58 20.58 0 +0.10(+0.50%)
Nov 12, 2019 20.48 20.48 20.48 20.48 2 +0.00(+0.00%)
Nov 11, 2019 20.55 20.55 20.48 20.48 679 +0.21(+1.04%)
Nov 08, 2019 20.27 20.27 20.27 20.27 100 +0.00(+0.00%)
Nov 07, 2019 20.27 20.27 20.27 20.27 12 +0.00(+0.00%)
Nov 06, 2019 20.27 20.27 20.27 20.27 108 +0.00(+0.00%)
Nov 05, 2019 20.27 20.27 20.27 20.27 6 +0.00(+0.00%)
Nov 04, 2019 20.27 20.27 20.27 20.27 7 +0.00(+0.00%)
Oct 31, 2019 20.27 20.27 20.27 0 +0.00(+0.00%)
Oct 30, 2019 20.27 20.27 20.27 20.27 1,357 -0.04(-0.20%)
Oct 29, 2019 20.31 20.31 20.31 20.31 1,083 +0.00(+0.00%)
Oct 28, 2019 20.36 20.39 20.31 20.31 2,683 -0.17(-0.85%)
Oct 25, 2019 20.49 20.49 20.48 20.48 700 +0.17(+0.85%)
Oct 24, 2019 20.44 20.44 20.31 20.31 653 +0.00(+0.00%)
Oct 23, 2019 20.31 20.31 78 +0.00(+0.00%)
Oct 22, 2019 20.30 20.35 20.30 20.31 3,417 +0.15(+0.74%)
Oct 21, 2019 20.10 20.16 20.10 20.16 594 +0.10(+0.50%)
Oct 17, 2019 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 16, 2019 20.06 20.06 50 +0.00(+0.00%)
Oct 15, 2019 20.12 20.12 20.06 20.06 6,540 -0.06(-0.30%)
Oct 14, 2019 20.12 20.12 20.12 20.12 538 +0.12(+0.60%)
Oct 11, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Oct 10, 2019 20.00 20.00 20.00 20.00 52 +0.00(+0.00%)
Oct 09, 2019 20.00 20.00 20.00 20.00 50 +0.00(+0.00%)
Oct 08, 2019 20.00 20.00 20.00 20.00 161 -0.15(-0.74%)
Oct 07, 2019 20.60 20.60 20.15 20.15 863 -0.65(-3.13%)
Oct 02, 2019 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 01, 2019 20.57 20.80 20.57 20.80 286 +0.75(+3.74%)
Sep 30, 2019 20.30 20.30 20.02 20.05 3,401 +0.03(+0.15%)
Sep 27, 2019 20.36 20.36 20.02 20.02 6,900 -0.28(-1.38%)
Sep 26, 2019 20.12 20.30 20.12 20.30 2,369 +0.28(+1.40%)
Sep 25, 2019 20.02 20.02 20.02 20.02 364 -0.34(-1.66%)
Sep 24, 2019 20.04 20.36 20.00 20.36 2,116 +0.21(+1.05%)
Sep 23, 2019 20.75 20.84 20.15 20.15 3,461 -0.60(-2.91%)
Sep 20, 2019 20.74 20.79 20.32 20.75 4,700 +0.00(+0.00%)
Sep 19, 2019 20.01 20.75 20.00 20.75 5,353 +0.55(+2.72%)
Sep 18, 2019 19.99 20.85 19.99 20.20 6,168 +0.21(+1.07%)
Sep 17, 2019 19.99 19.99 19.99 19.99 203 +0.18(+0.89%)
Sep 16, 2019 19.81 19.81 19.81 19.81 537 -0.05(-0.26%)
Sep 12, 2019 19.86 19.86 19.86 0 +0.00(+0.00%)
Sep 11, 2019 19.77 19.86 19.77 19.86 2,050 -0.02(-0.09%)
Sep 10, 2019 19.88 19.88 2 +0.00(+0.00%)
Sep 06, 2019 19.88 19.88 19.88 0 -0.12(-0.60%)
Sep 05, 2019 20.00 20.00 20.00 20.00 39 +0.00(+0.00%)
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.