Quantcast

Southwest Georgia Financial Corporation Common Stock Historical Stock Prices

SGB 
$21.765
*  
0.0714
0.33%
Get SGB Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading SGB now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    SGB Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22 22 21.765 21.765 3,209
07/16/2018 22 22 21.765 21.765 3,209
07/13/2018 21.65 21.8364 21.65 21.8364 928
07/12/2018 22.0349 22.0349 22.0349 22.0349 00
07/11/2018 22.0349 22.0349 22.0349 22.0349 341
07/10/2018 21.83 21.83 21.83 21.83 151
07/09/2018 21.83 21.83 21.83 21.83 00
07/06/2018 22.4 22.4 21.83 21.83 1,974
07/05/2018 22.6 22.6 22.0469 22.6 2,295
07/03/2018 22.65 22.65 22.65 22.65 235
07/02/2018 22.39 22.7175 22.39 22.7175 806
06/29/2018 22.95 23.492 22.7001 22.7001 4,761
06/28/2018 23.54 23.6105 23.5 23.5 970
06/27/2018 24.11 24.5791 23.17 23.6 4,766
06/26/2018 24.25 24.25 22.9196 24.1216 3,086
06/25/2018 25.06 25.1352 24.1 24.2483 4,173
06/22/2018 24.9 24.9 24.11 24.7 1,426
06/21/2018 26 26 24.1825 24.7701 9,755
06/20/2018 23.96 26.04 22.99 26.04 9,375
06/19/2018 22.6697 23.8 22.6697 23.5 4,663
06/18/2018 23.5 23.5 23.5 23.5 782
06/15/2018 23 23 22.9 22.9 1,361
06/14/2018 23 23 22.7431 22.7431 1,523
06/13/2018 22.15 22.74 22.15 22.74 1,296
06/12/2018 22.15 22.15 22.15 22.15 437
06/11/2018 22.1 22.15 22.1 22.15 1,185
06/08/2018 22.145 22.145 22.145 22.145 917
06/07/2018 22.2666 22.4453 22.14 22.42 5,179
06/06/2018 21.555 22.38 21.469 21.69 4,787
06/05/2018 21.5 21.99 21.5 21.99 505
06/04/2018 22 22 22 22 367
06/01/2018 21.99 21.99 21.99 21.99 205
05/31/2018 21.61 21.61 21.61 21.61 339
05/30/2018 21.818 22 21.53 21.53 1,448
05/29/2018 21.9 21.9 21.9 21.9 188
05/25/2018 21.85 21.85 21.81 21.81 466
05/24/2018 21.8752 21.8752 21.6001 21.8003 5,405
05/23/2018 21.2 21.24 21.0375 21.1773 3,852
05/22/2018 21.35 21.955 21.35 21.35 2,867
05/21/2018 21.11 21.2 21.0147 21.2 2,902
05/18/2018 21.35 21.35 21.35 21.35 533
05/17/2018 21.25 21.25 21.25 21.25 00
05/16/2018 21.25 21.25 21.25 21.25 642
05/15/2018 21.5412 21.5412 21.5412 21.5412 332
05/14/2018 21.05 21.1158 21.01 21.1158 1,115
05/11/2018 21.5 21.5 21.5 21.5 237
05/10/2018 21.3185 21.3185 21.3185 21.3185 00
05/09/2018 21.845 21.845 21.3185 21.3185 737
05/08/2018 21.47 21.48 21.47 21.48 652
05/07/2018 21 21 21 21 334
05/04/2018 21.74 21.75 21.6 21.6432 2,511
05/03/2018 21.98 22.45 21.98 22.45 1,117
05/02/2018 20.801 20.801 20.8 20.8 309
05/01/2018 21 21.75 21 21.3 1,119
04/30/2018 20.6999 21.15 20.6999 20.9001 1,033
04/27/2018 20.98 21 20.9392 21 1,276
04/26/2018 20.8595 20.8595 20.8595 20.8595 00
04/25/2018 20.98 20.989 20.23 20.8595 1,930
04/24/2018 20.7 20.96 20.69 20.96 3,230
04/23/2018 20.6 20.9853 20.2301 20.2301 1,535
04/20/2018 20.71 20.9286 20.4168 20.75 3,336
04/19/2018 20.94 20.94 20.94 20.94 00
04/18/2018 20.94 20.94 20.94 20.94 00
04/17/2018 20.62 21.22 20.62 20.94 10,476
04/16/2018 20.44 20.44 20.3105 20.3148 3,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio