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 (%)
Apr 30, 2015 13.42 13.66 13.42 13.65 1,181 +0.27(+2.02%)
Apr 29, 2015 14.25 14.25 13.21 13.38 17,762 -0.58(-4.13%)
Apr 24, 2015 13.75 13.96 13.96 13.96 1,300 -0.03(-0.24%)
Apr 23, 2015 14.02 14.15 13.99 13.99 3,327 +0.44(+3.25%)
Apr 22, 2015 13.55 13.55 13.55 13.55 138 +0.06(+0.44%)
Apr 20, 2015 13.67 13.67 13.49 13.49 3 -0.11(-0.81%)
Apr 17, 2015 13.70 13.71 13.60 13.60 4,934 -0.19(-1.38%)
Apr 15, 2015 13.60 13.79 13.60 13.79 1 +0.01(+0.07%)
Apr 14, 2015 13.65 13.78 13.65 13.78 1,900 +0.20(+1.47%)
Apr 13, 2015 13.60 13.60 13.55 13.58 3,666 +0.03(+0.22%)
Apr 10, 2015 13.70 13.70 13.50 13.55 1,139 -0.07(-0.51%)
Apr 07, 2015 13.51 13.62 13.62 13.62 3,000 +0.22(+1.64%)
Apr 06, 2015 13.64 13.80 13.40 13.40 6,943 -0.21(-1.54%)
Apr 01, 2015 13.66 13.61 13.61 13.61 1,200 +0.01(+0.08%)
Mar 31, 2015 13.60 13.61 13.60 13.60 1,324 +0.16(+1.18%)
Mar 30, 2015 13.31 13.44 13.31 13.44 2,959 +0.12(+0.90%)
Mar 27, 2015 13.71 13.71 12.83 13.32 3,987 -0.23(-1.70%)
Mar 26, 2015 13.55 13.55 13.55 13.55 606 +0.09(+0.67%)
Mar 25, 2015 13.41 13.46 13.41 13.46 301 -0.42(-3.03%)
Mar 24, 2015 13.88 13.88 13.88 13.88 182 +0.36(+2.70%)
Mar 23, 2015 13.58 13.58 13.42 13.52 3,969 -0.18(-1.35%)
Mar 20, 2015 13.41 13.70 13.41 13.70 4,694 +0.01(+0.07%)
Mar 19, 2015 13.88 13.88 13.50 13.69 10,352 -0.01(-0.07%)
Mar 18, 2015 13.91 14.47 13.54 13.70 22,400 -0.18(-1.30%)
Mar 17, 2015 13.42 14.52 13.36 13.88 54,907 +0.26(+1.91%)
Mar 16, 2015 13.50 13.82 13.28 13.62 34,594 +0.00(+0.00%)
Mar 13, 2015 13.75 13.75 13.62 13.62 605 +0.15(+1.11%)
Mar 12, 2015 13.40 13.86 13.40 13.47 2,411 -0.51(-3.65%)
Mar 11, 2015 14.07 14.07 13.40 13.98 1,060 -0.09(-0.64%)
Mar 10, 2015 14.01 14.25 14.00 14.07 891 +0.37(+2.70%)
Mar 09, 2015 13.70 13.70 13.70 13.70 103 -0.32(-2.28%)
Mar 06, 2015 14.02 14.12 14.02 14.02 800 -0.18(-1.27%)
Mar 04, 2015 14.21 14.20 14.20 14.20 1,900 +0.20(+1.43%)
Mar 03, 2015 14.40 14.42 13.75 14.00 1,872 -0.36(-2.51%)
Mar 02, 2015 14.35 14.74 14.35 14.36 39,462 -0.02(-0.14%)
Feb 27, 2015 13.84 15.00 13.84 14.38 103,279 +0.68(+4.96%)
Feb 25, 2015 13.56 13.75 13.56 13.70 85 -0.15(-1.08%)
Feb 24, 2015 13.62 13.92 13.37 13.85 27,043 +0.16(+1.17%)
Feb 23, 2015 13.56 13.82 13.37 13.69 10,260 -0.04(-0.29%)
Feb 20, 2015 13.60 13.78 13.51 13.73 18,446 +0.17(+1.25%)
Feb 19, 2015 13.83 14.01 13.56 13.56 6,429 -0.09(-0.66%)
Feb 18, 2015 14.29 14.61 13.65 13.65 6,145 -0.36(-2.57%)
Feb 17, 2015 14.90 15.40 14.01 14.01 17,417 -0.90(-6.04%)
Feb 13, 2015 14.09 14.91 14.91 14.91 62,600 +0.93(+6.65%)
Feb 12, 2015 13.71 13.98 13.66 13.98 18,536 +0.16(+1.16%)
Feb 11, 2015 14.05 14.05 13.45 13.82 18,535 -0.19(-1.36%)
Feb 10, 2015 14.13 14.50 14.00 14.01 2,800 -0.03(-0.21%)
Feb 09, 2015 14.10 14.23 14.01 14.04 2,200 -0.33(-2.30%)
Feb 06, 2015 13.48 14.70 13.48 14.37 30,385 +0.84(+6.25%)
Feb 05, 2015 13.80 13.80 13.44 13.53 16,224 -0.05(-0.41%)
Feb 04, 2015 13.50 13.75 13.45 13.58 11,120 +0.06(+0.44%)
Feb 03, 2015 14.48 14.48 13.42 13.52 1,200 -0.02(-0.15%)
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.