Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.18	30.18	29.39	29.39	300	-2.51(-7.88%)
Feb 27, 2020	31.90	31.90	31.89	31.90	1,120	-0.08(-0.25%)
Feb 26, 2020	32.37	32.50	31.98	31.98	2,792	-0.64(-1.96%)
Feb 25, 2020	33.00	33.50	31.94	32.62	3,366	-1.71(-4.99%)
Feb 24, 2020	34.33	34.33	34.33	34.33	2	+0.00(+0.00%)
Feb 20, 2020		34.33	34.33	34.33	0	+0.12(+0.35%)
Feb 19, 2020	34.18	34.40	34.14	34.21	4,471	-0.40(-1.16%)
Feb 18, 2020	34.61	34.61	34.61	34.61	4	+0.00(+0.00%)
Feb 14, 2020	34.61	34.61	34.61	34.61	100	+0.00(+0.00%)
Feb 13, 2020	34.50	34.61	34.50	34.61	1,208	+0.11(+0.32%)
Feb 12, 2020	34.50	34.50	34.50	34.50	33	+0.00(+0.00%)
Feb 11, 2020	34.77	34.77	34.50	34.50	634	-0.06(-0.17%)
Feb 10, 2020	34.50	34.56	34.04	34.56	1,921	-0.33(-0.95%)
Feb 07, 2020	34.63	35.07	34.63	34.89	2,600	+0.00(+0.00%)
Feb 06, 2020	34.71	34.94	34.61	34.89	4,168	-0.01(-0.03%)
Feb 05, 2020	34.90	34.91	34.88	34.90	4,116	+0.15(+0.44%)
Feb 04, 2020	34.50	34.95	34.31	34.75	8,240	+0.60(+1.75%)
Feb 03, 2020	34.05	34.50	33.95	34.15	18,748	+0.15(+0.44%)
Jan 31, 2020	31.86	34.13	31.86	34.00	2,800	-0.25(-0.73%)
Jan 30, 2020	33.20	34.25	33.20	34.25	3,616	+0.50(+1.48%)
Jan 28, 2020		33.75	33.75	33.75	0	+0.37(+1.11%)
Jan 27, 2020	33.40	33.82	33.38	33.38	1,172	-0.37(-1.10%)
Jan 24, 2020	33.75	33.75	33.75	33.75	100	+0.00(+0.00%)
Jan 23, 2020	33.49	33.76	33.48	33.75	3,007	+0.30(+0.90%)
Jan 22, 2020	33.60	33.60	33.45	33.45	6,227	+0.12(+0.36%)
Jan 21, 2020	33.75	33.75	33.01	33.33	7,283	-1.12(-3.25%)
Jan 17, 2020	34.45	34.45	34.45	34.45	100	+0.00(+0.00%)
Jan 16, 2020	34.50	34.50	34.45	34.45	561	+0.55(+1.62%)
Jan 15, 2020	33.50	33.90	33.50	33.90	2,746	+0.19(+0.56%)
Jan 14, 2020	33.13	33.90	33.13	33.71	4,423	-0.20(-0.59%)
Jan 13, 2020	33.91	33.91	33.91	33.91	51	+0.00(+0.00%)
Jan 10, 2020	33.91	33.91	33.91	33.91	100	+0.00(+0.00%)
Jan 09, 2020	33.85	34.63	33.65	33.91	4,542	-0.16(-0.47%)
Jan 08, 2020	34.01	34.47	34.00	34.07	4,849	+0.10(+0.29%)
Jan 07, 2020	34.20	34.34	33.97	33.97	2,480	-0.63(-1.82%)
Jan 06, 2020	34.34	34.60	34.34	34.60	1,488	+0.10(+0.29%)
Jan 03, 2020	34.50	34.63	34.50	34.50	2,600	-0.38(-1.09%)
Jan 02, 2020	35.00	35.14	34.34	34.88	4,410	-0.22(-0.62%)
Dec 31, 2019	35.00	35.10	34.95	35.10	6,900	+0.10(+0.28%)
Dec 30, 2019	34.90	35.00	34.81	35.00	11,021	+0.02(+0.06%)
Dec 27, 2019	34.62	35.34	34.62	34.98	3,700	+0.31(+0.89%)
Dec 26, 2019	34.70	34.91	34.67	34.67	7,023	-0.03(-0.10%)
Dec 24, 2019	34.31	34.76	34.07	34.70	3,000	+0.10(+0.30%)
Dec 23, 2019	34.37	34.96	34.37	34.60	14,521	+0.25(+0.73%)
Dec 20, 2019	34.10	34.50	34.10	34.35	3,800	+0.22(+0.65%)
Dec 19, 2019	32.85	34.60	32.85	34.13	47,795	+11.11(+48.25%)
Dec 18, 2019	21.75	23.02	21.70	23.02	2,903	+1.35(+6.21%)
Dec 17, 2019	21.61	21.68	21.61	21.68	326	+0.07(+0.33%)
Dec 16, 2019	21.50	21.60	21.50	21.60	739	+0.15(+0.70%)
Dec 13, 2019	21.44	21.45	21.37	21.45	1,200	+0.09(+0.44%)
Dec 12, 2019	21.35	21.36	21.33	21.36	2,962	+0.03(+0.14%)
Dec 11, 2019	21.35	21.35	21.33	21.33	603	+0.22(+1.07%)
Dec 10, 2019	21.11	21.11	21.11	21.11	165	+0.11(+0.50%)
Dec 09, 2019	21.00	21.00	21.00	21.00	1	+0.00(+0.00%)
Dec 06, 2019	21.00	21.00	21.00	21.00	400	+0.00(+0.00%)
Dec 05, 2019	21.05	21.23	20.61	21.00	5,945	+0.23(+1.11%)
Dec 04, 2019	20.58	20.77	20.57	20.77	561	+0.05(+0.23%)
Dec 03, 2019	20.58	20.72	20.58	20.72	655	+0.20(+0.99%)
Dec 02, 2019	20.52	20.52	20.52	20.52	1,157	-0.16(-0.79%)
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%)
Sep 03, 2019		20.00	20.00	20.00	0	+0.09(+0.44%)
Aug 30, 2019	19.91	19.91	19.91	19.91	100	+0.00(+0.00%)
Aug 29, 2019	19.91	19.91	19.91	19.91	35	+0.00(+0.00%)
Aug 27, 2019		19.91	19.91	19.91	0	+0.04(+0.22%)
Aug 23, 2019		19.87	19.87	19.87	0	-0.13(-0.65%)
Aug 22, 2019	20.00	20.00	20.00	20.00	604	-0.20(-1.00%)
Aug 21, 2019	20.00	20.20	20.00	20.20	532	+0.33(+1.66%)
Aug 19, 2019		19.87	19.87	19.87	0	+0.03(+0.15%)
Aug 16, 2019	19.82	19.84	19.82	19.84	200	-0.03(-0.15%)
Aug 15, 2019	19.92	19.92	19.82	19.87	830	+0.01(+0.05%)
Aug 13, 2019		19.86	19.86	19.86	0	+0.00(+0.00%)
Aug 12, 2019		19.86	19.86	19.86	13	+0.00(+0.00%)
Aug 09, 2019	19.96	19.96	19.82	19.86	900	+0.22(+1.12%)
Aug 08, 2019	19.64	19.64	19.64	19.64	356	-0.48(-2.39%)
Aug 07, 2019	20.12			20.12	60	+0.00(+0.00%)
Aug 05, 2019		20.12	20.12	20.12	0	-0.20(-0.98%)
Aug 02, 2019	20.32	20.32	20.32	20.32	700	+0.61(+3.09%)
Aug 01, 2019	20.32	20.32	19.71	19.71	964	-0.79(-3.85%)
Jul 31, 2019	20.50	20.50	20.50	20.50	1,478	+0.08(+0.37%)
Jul 30, 2019	20.27	20.50	20.27	20.42	571	+0.15(+0.76%)
Jul 29, 2019	20.52	20.52	20.27	20.27	1,083	-0.23(-1.12%)
Jul 26, 2019	20.50	20.50	20.50	20.50	300	+0.00(+0.00%)
Jul 25, 2019	20.50	20.50	20.50	20.50	92	+0.00(+0.00%)
Jul 24, 2019	20.50	20.50	20.50	20.50	280	+0.22(+1.07%)
Jul 23, 2019	20.28	20.28	20.28	20.28	50	+0.00(+0.00%)
Jul 22, 2019	20.60	20.60	20.28	20.28	1,298	-0.32(-1.54%)
Jul 19, 2019	20.60	20.60	20.60	20.60	100	+0.00(+0.00%)
Jul 18, 2019	20.60			20.60	65	+0.00(+0.00%)
Jul 17, 2019	20.60	20.60	20.60	20.60	59	+0.00(+0.00%)
Jul 16, 2019	20.60	20.60	20.60	20.60	2,577	+0.29(+1.43%)
Jul 15, 2019	20.31			20.31	13	+0.00(+0.00%)
Jul 12, 2019	20.31	20.31	20.31	20.31	700	+0.00(+0.00%)
Jul 11, 2019	20.85	20.85	20.31	20.31	324	+0.00(+0.00%)
Jul 10, 2019	20.31	20.41	20.31	20.31	649	+0.00(+0.00%)
Jul 08, 2019		20.31	20.31	20.31	0	+0.00(+0.00%)
Jul 05, 2019	20.58	20.58	20.31	20.31	400	-0.54(-2.59%)
Jul 03, 2019	20.85	20.85	20.85	20.85	100	+0.00(+0.00%)
Jul 02, 2019	20.85	20.85	20.85	20.85	6	+0.00(+0.00%)
Jul 01, 2019	20.85	20.85	20.85	20.85	238	+0.00(+0.00%)
Jun 28, 2019	19.90	20.85	19.90	20.85	4,000	+1.00(+5.04%)
Jun 27, 2019	19.85	19.85	19.85	19.85	310	-0.16(-0.80%)
Jun 26, 2019	20.85	20.85	19.92	20.01	2,976	-1.04(-4.94%)
Jun 25, 2019	20.40	21.25	20.30	21.05	2,822	+0.70(+3.44%)
Jun 24, 2019	19.67	20.35	19.66	20.35	904	+0.12(+0.59%)
Jun 21, 2019	20.50	20.50	19.78	20.23	4,300	-0.83(-3.94%)
Jun 20, 2019	20.50	21.06	20.38	21.06	3,355	+0.60(+2.93%)
Jun 19, 2019	20.25	20.46	20.25	20.46	1,786	+0.62(+3.13%)
Jun 18, 2019	19.52	19.95	19.52	19.84	1,577	-0.15(-0.75%)
Jun 17, 2019	19.99	19.99	19.99	19.99	360	+0.86(+4.50%)
Jun 14, 2019	20.12	20.12	19.13	19.13	600	-0.99(-4.92%)
Jun 13, 2019	20.12	20.12	20.12	20.12	415	+0.00(+0.00%)
Jun 12, 2019	20.12	20.22	20.12	20.12	1,228	+0.00(+0.00%)
Jun 11, 2019	20.18	20.18	20.12	20.12	2,121	-0.38(-1.85%)
Jun 10, 2019	20.12	20.50	20.12	20.50	2,135	+0.22(+1.10%)
Jun 07, 2019	20.28	20.28	20.28	20.28	100	-0.12(-0.59%)
Jun 06, 2019	20.40			20.40	35	+0.00(+0.00%)
Jun 05, 2019	20.07	20.40	20.07	20.40	1,811	+0.33(+1.63%)
Jun 04, 2019	20.10	20.10	20.07	20.07	1,705	-0.03(-0.15%)
Jun 03, 2019	20.02	20.10	20.02	20.10	1,106	+0.08(+0.40%)
May 31, 2019	20.12	20.12	20.02	20.02	1,000	-0.10(-0.50%)
May 30, 2019	20.14	20.14	20.12	20.12	299	-0.33(-1.61%)
May 24, 2019		20.45	20.45	20.45	0	+0.33(+1.64%)
May 23, 2019	20.12	20.12	20.12	20.12	307	+0.00(+0.00%)
May 21, 2019		20.12	20.12	20.12	0	-0.33(-1.61%)
May 20, 2019	20.45	20.45	20.45	20.45	508	+0.00(+0.00%)
May 17, 2019	20.45	20.45	20.45	20.45	100	+0.00(+0.00%)
May 16, 2019	20.45	20.45	20.45	20.45	626	+0.38(+1.89%)
May 15, 2019	20.07	20.07	20.07	20.07	204	-0.00(-0.01%)
May 14, 2019	20.11	20.11	20.07	20.07	743	-0.20(-0.98%)
May 13, 2019	20.23	20.27	20.23	20.27	900	-0.00(-0.01%)
May 10, 2019	20.27	20.27	20.27	20.27	1,400	-0.11(-0.53%)
May 09, 2019	20.51	20.51	20.38	20.38	504	-0.40(-1.92%)
May 08, 2019	20.80	20.80	20.78	20.78	570	-0.02(-0.09%)
May 07, 2019	20.79	20.80	20.79	20.80	981	+0.60(+2.97%)
May 06, 2019	20.58	20.58	20.20	20.20	3,453	-0.70(-3.34%)
May 03, 2019	20.90	20.90	20.90	20.90	500	-0.14(-0.68%)
May 02, 2019	20.52	21.04	20.52	21.04	1,134	+0.43(+2.09%)
Apr 29, 2019		20.61	20.61	20.61	0	-0.19(-0.92%)
Apr 26, 2019	20.90	21.00	20.80	20.80	1,600	+0.14(+0.66%)
Apr 25, 2019	20.52	20.66	20.52	20.66	360	-0.24(-1.13%)
Apr 24, 2019	21.00	22.42	20.83	20.90	5,023	+0.05(+0.24%)
Apr 23, 2019	20.52	20.85	20.52	20.85	662	-0.31(-1.46%)
Apr 22, 2019	21.00	21.47	20.76	21.16	5,596	-0.02(-0.11%)
Apr 18, 2019	20.82	21.52	20.68	21.18	6,000	+0.28(+1.35%)
Apr 17, 2019	21.00	21.17	20.75	20.90	2,431	+0.19(+0.92%)
Apr 16, 2019	20.86	21.70	20.70	20.71	3,545	+0.15(+0.73%)
Apr 15, 2019	21.38	21.95	20.56	20.56	3,829	-0.84(-3.93%)
Apr 12, 2019	20.56	21.40	20.56	21.40	1,000	+0.29(+1.40%)
Apr 11, 2019	21.00	21.57	20.76	21.11	1,478	+0.11(+0.50%)
Apr 10, 2019	20.70	21.48	20.70	21.00	1,254	+0.72(+3.55%)
Apr 09, 2019	20.28	20.28	20.28	20.28	297	-0.37(-1.79%)
Apr 08, 2019	20.64	20.65	20.64	20.65	344	-1.07(-4.91%)
Apr 05, 2019	21.72	21.72	21.72	21.72	100	-0.03(-0.16%)
Apr 04, 2019	21.75	21.75	21.75	21.75	1	+0.00(+0.00%)
Apr 03, 2019	20.69	21.75	20.39	21.75	3,554	+0.79(+3.75%)
Apr 02, 2019	20.96	20.96	20.96	20.96	138	+0.33(+1.62%)
Mar 29, 2019		20.63	20.63	20.63	0	-0.62(-2.92%)
Mar 28, 2019	21.25	21.25	21.25	21.25	238	+0.00(+0.00%)
Mar 27, 2019	21.25	21.80	21.25	21.25	3,073	+0.00(+0.00%)
Mar 26, 2019	21.25	21.25	21.25	21.25	202	+0.63(+3.06%)
Mar 25, 2019	20.62	20.62	20.62	20.62	32	+0.00(+0.00%)
Mar 22, 2019	20.00	20.62	20.00	20.62	300	+0.62(+3.10%)
Mar 21, 2019	20.00	20.00	20.00	20.00	44	+0.00(+0.00%)
Mar 20, 2019	20.75	20.89	20.00	20.00	1,907	+0.60(+3.09%)
Mar 19, 2019	21.04	21.04	19.40	19.40	2,105	-0.42(-2.12%)
Mar 18, 2019	19.87	21.10	19.82	19.82	1,734	+0.00(+0.00%)
Mar 15, 2019	19.93	20.88	19.82	19.82	4,300	+0.12(+0.61%)
Mar 14, 2019	20.45	21.41	19.70	19.70	3,269	-0.46(-2.28%)
Mar 13, 2019	20.17	21.29	20.07	20.16	3,914	-0.09(-0.44%)
Mar 12, 2019	20.28	20.28	20.16	20.25	1,478	-0.73(-3.48%)
Mar 11, 2019	20.98	20.98	20.98	20.98	170	+0.00(+0.00%)
Mar 08, 2019	20.98	20.98	20.98	20.98	100	-0.12(-0.57%)
Mar 07, 2019	21.10	21.10	21.10	21.10	26	+0.00(+0.00%)
Mar 05, 2019		21.10	21.10	21.10	0	+0.50(+2.41%)
Mar 04, 2019	20.60	20.60	20.60	20.60	189	+0.00(+0.01%)

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.

Southwest Georgia Financial Corp (NY: SGB )

Historical Prices

Free News Feed