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 (%)
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%)
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.