SGB - Southwest Georgia Financial Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201920.7420.7920.3220.7520.754,700
Sep 19, 201920.0120.7520.0020.7520.755,400
Sep 18, 201919.9920.8519.9920.2020.206,200
Sep 17, 201919.9919.9919.9919.9919.99200
Sep 16, 201919.8119.8119.8119.8119.81500
Sep 13, 201919.8619.8619.8619.8619.86-
Sep 12, 201919.8119.8619.7719.8619.86500
Sep 11, 201919.7719.8619.7719.8619.862,100
Sep 10, 201920.0020.0020.0020.0020.00-
Sep 09, 201920.0020.0020.0020.0020.00-
Sep 06, 201920.0020.0020.0020.0020.00-
Sep 06, 20190.12 Dividend
Sep 05, 201920.0020.0020.0020.0019.88-
Sep 04, 201920.0020.0020.0020.0019.88-
Sep 03, 201920.0020.0020.0020.0019.88100
Aug 30, 201919.9119.9119.9119.9119.79-
Aug 29, 201919.9119.9119.9119.9119.79-
Aug 28, 201919.9119.9119.9119.9119.79-
Aug 27, 201919.9119.9119.9119.9119.79800
Aug 26, 201919.8719.8719.8719.8719.75-
Aug 23, 201919.8719.8719.8719.8719.75900
Aug 22, 201920.0020.0020.0020.0019.88600
Aug 21, 201920.0020.2020.0020.2020.08500
Aug 20, 201919.8719.8719.8719.8719.75-
Aug 19, 201919.8719.8719.8719.8719.75500
Aug 16, 201919.8219.8419.8219.8419.72200
Aug 15, 201919.9219.9219.8219.8719.75800
Aug 14, 201919.9619.9619.8219.8619.74100
Aug 13, 201919.9619.9619.8219.8619.74100
Aug 12, 201919.9619.9619.8219.8619.74100
Aug 09, 201919.9619.9619.8219.8619.74900
Aug 08, 201919.6419.6419.6419.6419.52400
Aug 07, 201920.5920.5920.1220.1220.00100
Aug 06, 201920.5920.5920.1220.1220.00800
Aug 05, 201920.5920.5920.1220.1220.00800
Aug 02, 201920.3220.3220.3220.3220.20800
Aug 01, 201920.3220.3219.7119.7119.591,000
Jul 31, 201920.5020.5020.5020.5020.381,500
Jul 30, 201920.2720.5020.2720.4220.30600
Jul 29, 201920.5320.5320.2720.2720.151,100
Jul 26, 201920.5020.5020.5020.5020.38400
Jul 25, 201920.5020.5020.5020.5020.38100
Jul 24, 201920.5020.5020.5020.5020.38300
Jul 23, 201920.2820.2820.2820.2820.16100
Jul 22, 201920.6020.6020.2820.2820.161,300
Jul 19, 201920.6020.6020.6020.6020.48100
Jul 18, 201920.6020.6020.6020.6020.48100
Jul 17, 201920.6020.6020.6020.6020.48100
Jul 16, 201920.6020.6020.6020.6020.482,600
Jul 15, 201920.3120.3120.3120.3120.19100
Jul 12, 201920.3120.3120.3120.3120.19800
Jul 11, 201920.8520.8520.3120.3120.19300
Jul 10, 201920.3120.4120.3120.3120.19600
Jul 09, 201920.3120.3120.3120.3120.19-
Jul 08, 201920.3120.3120.3120.3120.19100
Jul 05, 201920.5820.5820.3120.3120.19500
Jul 03, 201920.8520.8520.8520.8520.72-
Jul 02, 201920.8520.8520.8520.8520.72100
Jul 01, 201920.8520.8520.8520.8520.72200
Jun 28, 201919.9020.8519.9020.8520.724,000
Jun 27, 201919.8519.8519.8519.8519.73300
Jun 26, 201920.8520.8519.9220.0119.893,000
Jun 25, 201920.4021.2520.3021.0520.922,800
Jun 24, 201919.6720.3519.6620.3520.23900
Jun 21, 201920.5020.5019.7820.2320.114,400
Jun 20, 201920.5021.0620.3821.0620.933,400
Jun 19, 201920.2520.4620.2520.4620.341,800
Jun 18, 201919.5219.9519.5219.8419.721,600
Jun 17, 201919.9919.9919.9919.9919.87400
Jun 14, 201920.1220.1219.1319.1319.02600
Jun 13, 201920.1220.1220.1220.1220.00400
Jun 12, 201920.1220.2220.1220.1220.001,200
Jun 11, 201920.1820.1820.1220.1220.002,100
Jun 10, 201920.1220.5020.1220.5020.382,100
Jun 07, 201920.4020.4020.2820.2820.16100
Jun 07, 20190.12 Dividend
Jun 06, 201920.4020.4020.4020.4020.16100
Jun 05, 201920.0720.4020.0720.4020.161,800
Jun 04, 201920.1020.1020.0720.0719.831,700
Jun 03, 201920.0220.1020.0220.1019.861,100
May 31, 201920.1220.1220.0220.0219.781,000
May 30, 201920.1420.1420.1220.1219.88300
May 29, 201920.4520.4520.4520.4520.21-
May 28, 201920.4520.4520.4520.4520.21-
May 24, 201920.3720.4520.3720.4520.21300
May 23, 201920.1220.1220.1220.1219.88300
May 22, 201920.1220.1220.1220.1219.88-
May 21, 201920.1220.1220.1220.1219.88100
May 20, 201920.4520.4520.4520.4520.21500
May 17, 201920.4520.4520.4520.4520.21-
May 16, 201920.4520.4520.4520.4520.21600
May 15, 201920.0720.0720.0720.0719.83200
May 14, 201920.1120.1120.0720.0719.83700
May 13, 201920.2320.2720.2320.2720.03900
May 10, 201920.2720.2720.2720.2720.031,400
May 09, 201920.5120.5120.3820.3820.14500
May 08, 201920.8020.8020.7820.7820.53600
May 07, 201920.7920.8020.7920.8020.551,000
May 06, 201920.5820.5820.2020.2019.963,500
May 03, 201920.9020.9020.9020.9020.65500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...