Quantcast

Southwest Georgia Financial Corporation Common Stock Historical Stock Prices

SGB 
$20.71
*  
0.19
0.93%
Get SGB Alerts
*Delayed - data as of Jan. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 20.52 20.74 20.02 20.71 3,407
01/15/2019 20.02 20.74 20.02 20.71 3,407
01/14/2019 21.053 21.293 20.52 20.52 2,046
01/11/2019 20.7423 21 20.733 21 1,200
01/10/2019 21.29 21.39 21.0255 21.0255 2,336
01/09/2019 20.82 20.82 20.82 20.82 00
01/08/2019 20.82 20.82 20.82 20.82 00
01/07/2019 20.82 20.82 20.82 20.82 00
01/04/2019 20.82 20.82 20.82 20.82 100
01/03/2019 20.75 20.75 20.75 20.75 300
01/02/2019 20.17 20.75 20.17 20.75 661
12/31/2018 20.8986 21 20.2701 20.28 3,377
12/28/2018 21.4396 21.489 20.02 20.12 6,772
12/27/2018 21.5482 21.5482 21.5482 21.5482 00
12/26/2018 21.5482 21.5482 21.5482 21.5482 00
12/24/2018 21.5482 21.5482 21.5482 21.5482 00
12/21/2018 21.789 21.79 21.5482 21.5482 1,137
12/20/2018 21.3 21.3 21.3 21.3 729
12/19/2018 21.4001 21.6464 21.0001 21.45 3,361
12/18/2018 21.87 21.87 21.1017 21.1017 1,276
12/17/2018 20.97 21 20.97 21 313
12/14/2018 21.911 21.9758 21.911 21.9758 636
12/13/2018 23.3874 23.3874 22.5 22.54 1,231
12/12/2018 23.24 23.25 23.2 23.25 2,359
12/11/2018 23.45 23.45 22.949 23 3,512
12/10/2018 23.19 23.19 23.19 23.19 223
12/07/2018 23.3178 23.3178 22.51 22.51 3,439
12/06/2018 23.35 23.35 23.35 23.35 00
12/04/2018 23.2501 23.3535 22.63 23.35 3,932
12/03/2018 23.25 23.25 23.25 23.25 299
11/30/2018 23.5 23.5 22.5 22.5 1,262
11/29/2018 22.51 23.25 22.51 23.25 1,223
11/28/2018 22.2701 23 22.2701 23 2,239
11/27/2018 22.635 23 22.635 23 500
11/26/2018 22.75 22.8614 22.7 22.7 2,521
11/23/2018 22.56 22.56 22.164 22.164 333
11/21/2018 22.661 22.661 22.661 22.661 00
11/20/2018 23.25 23.25 22.661 22.661 1,408
11/19/2018 22.6499 22.71 22.4353 22.71 1,301
11/16/2018 22.1201 23 22.1201 23 694
11/15/2018 23.0999 23.0999 23.0999 23.0999 215
11/14/2018 22.5927 23.035 22.5927 23 1,385
11/13/2018 22.2867 23.399 22.2867 23.399 477
11/12/2018 23.0746 23.0746 23.0746 23.0746 1,118
11/09/2018 22.402 22.7 22.402 22.42 1,508
11/08/2018 22.88 22.88 22.88 22.88 00
11/07/2018 22.88 22.88 22.88 22.88 00
11/06/2018 23.399 23.4 22.88 22.88 1,452
11/05/2018 23.43 23.43 22.98 22.98 262
11/02/2018 22.82 23.7 22.82 23.7 745
11/01/2018 23.91 23.91 23.91 23.91 175
10/31/2018 22.75 23.275 22.75 23.275 587
10/30/2018 21.991 23.7 21.991 23.7 388
10/29/2018 21.26 21.71 21.26 21.71 2,569
10/26/2018 21.75 21.75 21.75 21.75 00
10/25/2018 22.75 22.7552 20.96 21.75 1,563
10/24/2018 22.8 22.8 22.8 22.8 00
10/23/2018 22.8 22.8 22.8 22.8 219
10/22/2018 23.01 23.2 22.8 22.8 1,276
10/19/2018 23.6 23.6 23.11 23.11 1,963
10/18/2018 22.9999 23.0299 22.9999 23.0299 1,303
10/17/2018 23.45 23.45 22.8 22.8 2,453
10/16/2018 23.74 23.75 23.74 23.75 1,511
10/15/2018 23.2 24.0352 23.1999 23.74 2,731
*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