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 (%)
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%)
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.