Southwest Georgia Financial Corporation Historical Stock Prices

SGB 
$13.6
*  
0.04
0.29%
Get SGB Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading SGB now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.29  13.60  13.60  13.60 175
11/20/2014 13.6 13.6 13.6 13.6 175
11/19/2014 13.56 13.56 13.56 13.56 00
11/18/2014 13.54 13.56 13.54 13.56 974
11/17/2014 13.6 13.6 13.6 13.6 00
11/14/2014 13.6 13.8 13.55 13.6 2,582
11/13/2014 13.55 13.55 13.55 13.55 00
11/12/2014 13.55 13.55 13.55 13.55 444
11/11/2014 13.6 14.09 13.35 13.6 6,590
11/10/2014 13.21 13.6 13.21 13.5 2,451
11/07/2014 13.38 13.38 13.31 13.31 732
11/06/2014 13.58 14.8 13.22 13.22 11,291
11/05/2014 13.25 13.25 13.25 13.25 306
11/04/2014 13.21 13.21 13.21 13.21 00
11/03/2014 13.21 13.21 13.21 13.21 100
10/31/2014 13.2101 13.4 13.2101 13.4 534
10/30/2014 13.2 13.2 13.2 13.2 00
10/29/2014 13.2 13.2 13.2 13.2 132
10/28/2014 13.45 13.48 13.16 13.16 4,925
10/27/2014 13.49 13.55 13.4 13.4 962
10/24/2014 13.12 13.12 13.12 13.12 00
10/23/2014 13.7 13.7 13.12 13.12 4,184
10/22/2014 13.38 13.4 13.38 13.4 449
10/21/2014 13.2 13.2 13.2 13.2 645
10/20/2014 13.29 13.29 13.29 13.29 00
10/17/2014 13.25 13.39 13.05 13.29 3,450
10/16/2014 13.5 13.5 13.25 13.48 927
10/15/2014 13.39 13.49 13.25 13.2565 1,701
10/14/2014 13.25 13.25 13.25 13.25 00
10/13/2014 13.25 13.25 13.25 13.25 00
10/10/2014 13.25 13.25 13.25 13.25 00
10/09/2014 13.25 13.25 13.25 13.25 00
10/08/2014 13.25 13.25 13.25 13.25 00
10/07/2014 13.25 13.25 13.25 13.25 00
10/06/2014 13.3 13.59 13.25 13.25 4,619
10/03/2014 13.5001 13.5001 13.3 13.49 1,741
10/02/2014 13.2 13.72 13.2 13.72 200
10/01/2014 12.8101 13.12 12.8101 13.1 2,137
09/30/2014 13.36 13.75 13.3 13.6 4,950
09/29/2014 13.57 13.6 13.57 13.6 1,007
09/26/2014 13.75 13.75 13.75 13.75 234
09/25/2014 13.5 14.25 13.47 14.25 12,735
09/24/2014 13.21 13.27 13.2 13.25 1,114
09/23/2014 13.1 13.25 13.04 13.15 1,049
09/22/2014 13.28 13.5 13.1 13.15 12,164
09/19/2014 13.5 13.53 13.22 13.22 3,977
09/18/2014 13.43 14.2 13.06 13.06 7,883
09/17/2014 13.41 13.41 13.41 13.41 226
09/16/2014 13.6 13.8 13.05 13.44 6,077
09/15/2014 13.6 14 13.6 13.992 511
09/12/2014 14 14.0001 14 14 1,500
09/11/2014 13.55 13.55 13.55 13.55 202
09/10/2014 14.2 14.3 13.6 13.6 8,550
09/09/2014 13.58 13.79 13.55 13.79 1,340
09/08/2014 13.55 13.78 13.55 13.78 600
09/05/2014 13.6999 13.8801 13.624 13.8 2,327
09/04/2014 13.9 13.9 13.5 13.79 899
09/03/2014 14.1934 14.2388 13.6911 14 8,770
09/02/2014 14.5035 14.5165 14.12 14.12 5,063
08/29/2014 14.6 14.85 14.6 14.85 1,693
08/28/2014 14.6 14.6 14.6 14.6 383
08/27/2014 14.5 14.5 14.5 14.5 00
08/26/2014 14.6 14.6 14.5 14.5 990
08/25/2014 14.5 14.5 14.5 14.5 490
08/22/2014 14.61 14.9 14.61 14.9 314
08/21/2014 14.72 14.72 14.41 14.41 1,005
08/20/2014 14.39 14.51 14.39 14.5001 809
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?