Southwest Georgia Financial Corporation Historical Stock Prices

SGB 
$14.801
*  
unch
unch
Get SGB Alerts
*Delayed - data as of Jul. 30, 2014 10:36 ET  -  Find a broker to begin trading SGB now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    SGB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
10:36 N/A N/A N/A  14.801 0
07/29/2014 14.62 14.81 14.62 14.801 1,100
07/28/2014 14.53 14.53 14.53 14.53 00
07/25/2014 14.65 14.67 13.94 14.53 13,533
07/24/2014 14.6 14.85 14.6 14.62 19,015
07/23/2014 14.56 15.49 14.47 14.55 7,676
07/22/2014 14.28 14.4495 14.28 14.4495 694
07/21/2014 14.7 14.7 14.7 14.7 200
07/18/2014 14.7 14.7 13.97 13.97 850
07/17/2014 14.58 14.58 14.58 14.58 00
07/16/2014 14.58 14.63 14.56 14.58 2,800
07/15/2014 14.88 14.88 14.88 14.88 00
07/14/2014 14.85 14.88 14.85 14.88 606
07/11/2014 14.85 14.85 14.85 14.85 1,328
07/10/2014 14.5 14.84 14.26 14.84 1,428
07/09/2014 13.85 14.3897 13.85 13.93 4,001
07/08/2014 13.8 13.8 13.7 13.8 2,351
07/07/2014 14.19 14.228 14.19 14.2 1,644
07/03/2014 14.19 14.4 13.99 14.25 14,432
07/02/2014 13.928 14.13 13.928 14 21,780
07/01/2014 13.97 14.11 13.81 13.81 22,563
06/30/2014 14.14 14.14 13.81 13.81 6,450
06/27/2014 14.15 14.15 13.7 13.7 11,424
06/26/2014 14.11 14.11 13.84 13.84 381
06/25/2014 14.0999 14.2201 13.87 13.87 9,480
06/24/2014 13.93 14.08 13.7 13.88 13,614
06/23/2014 13.7 14.2 13.7 13.7 6,521
06/20/2014 13.7 13.75 13.7 13.75 693
06/19/2014 14.1 14.4 13.77 13.7801 4,359
06/18/2014 14.1 14.1 14.1 14.1 398
06/17/2014 14.29 14.29 14.29 14.29 00
06/16/2014 14.29 14.29 14.29 14.29 211
06/13/2014 14.15 14.15 14.15 14.15 100
06/12/2014 13.58 14 13.58 13.9 4,101
06/11/2014 13.95 14.15 13.7 14 5,600
06/10/2014 13.62 14.265 13.62 14.084 2,142
06/09/2014 14.02 14.02 14.02 14.02 00
06/06/2014 14.02 14.02 14.02 14.02 00
06/05/2014 14.02 14.02 14.02 14.02 00
06/04/2014 14 14.65 13.95 14.02 3,276
06/03/2014 14.1 14.1 14.1 14.1 100
06/02/2014 14 14 14 14 00
05/30/2014 14.43 14.43 13.91 14 2,002
05/29/2014 14.5 14.5 13.7 14.45 4,013
05/28/2014 14.08 14.55 14.08 14.16 10,700
05/27/2014 14.05 14.41 13.85 14.36 9,149
05/23/2014 14.242 14.28 13.7 14.1187 9,067
05/22/2014 14.14 14.41 14.14 14.21 2,619
05/21/2014 14.2 14.2 13.95 14.14 4,404
05/20/2014 13.88 13.88 13.88 13.88 00
05/19/2014 14.15 14.15 13.88 13.88 2,122
05/16/2014 14.099 14.1 14.099 14.1 700
05/15/2014 14.15 14.15 14.15 14.15 00
05/14/2014 13.9 14.25 13.9 14.15 7,302
05/13/2014 13.94 14.35 13.94 14.35 6,452
05/12/2014 13.37 14.2 13.37 14.2 2,908
05/09/2014 13.36 14 13.25 13.99 4,172
05/08/2014 14.25 14.52 14.25 14.52 4,129
05/07/2014 14.25 14.25 14.25 14.25 00
05/06/2014 14.25 14.25 14.25 14.25 00
05/05/2014 14.2 14.25 14.2 14.25 823
05/02/2014 14.65 14.75 13.83 14.73 6,457
05/01/2014 14 14 14 14 00
04/30/2014 14 14 14 14 00
04/29/2014 14 14 14 14 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?