Southwest Georgia Financial Corporation (SGB) Historical Stock Data

Historical Data

In the past 30 trading days, SGB is up 0.11% a day on average. There have been 21 days where Southwest Georgia Financial Corporation closed green and 9 days where SGB closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-24	20.37	20.45	↑$0.08 (0.38%)	20.37	20.45	258
2019-05-23	20.12	20.12	↑$0.00 (0.00%)	20.12	20.12	307
2019-05-22	20.12	20.12	↑$0.00 (0.00%)	20.12	20.12	0
2019-05-21	20.12	20.12	↑$0.00 (0.00%)	20.12	20.12	145
2019-05-20	20.45	20.45	↑$0.00 (0.00%)	20.45	20.45	508
2019-05-17	20.45	20.45	↑$0.00 (0.00%)	20.45	20.45	108
2019-05-16	20.45	20.45	↑$0.00 (0.00%)	20.45	20.45	626
2019-05-15	20.07	20.07	↑$0.00 (0.00%)	20.07	20.07	204
2019-05-14	20.11	20.07	↓$0.04 (-0.19%)	20.07	20.11	743
2019-05-13	20.23	20.27	↑$0.04 (0.19%)	20.23	20.27	0.90K
2019-05-10	20.27	20.27	↑$0.00 (0.01%)	20.27	20.27	1.40K
2019-05-09	20.51	20.38	↓$0.13 (-0.63%)	20.38	20.51	504
2019-05-08	20.80	20.78	↓$0.02 (-0.10%)	20.78	20.80	570
2019-05-07	20.79	20.80	↑$0.01 (0.04%)	20.79	20.80	0.98K
2019-05-06	20.58	20.20	↓$0.38 (-1.86%)	20.20	20.58	3.45K
2019-05-03	20.90	20.90	↑$0.00 (0.00%)	20.90	20.90	514
2019-05-02	20.52	21.04	↑$0.52 (2.54%)	20.52	21.04	1.13K
2019-05-01	20.61	20.61	↑$0.00 (0.00%)	20.61	20.61	0
2019-04-30	20.61	20.61	↑$0.00 (0.00%)	20.61	20.61	0
2019-04-29	20.61	20.61	↑$0.00 (0.00%)	20.61	20.61	260
2019-04-26	20.90	20.80	↓$0.10 (-0.48%)	20.80	21.00	1.64K
2019-04-25	20.52	20.66	↑$0.14 (0.70%)	20.52	20.66	360
2019-04-24	21.00	20.90	↓$0.10 (-0.48%)	20.83	22.42	5.02K
2019-04-23	20.52	20.85	↑$0.33 (1.61%)	20.52	20.85	662
2019-04-22	21.00	21.16	↑$0.16 (0.76%)	20.76	21.47	5.60K
2019-04-18	20.82	21.18	↑$0.36 (1.74%)	20.69	21.52	6.06K
2019-04-17	21.00	20.90	↓$0.10 (-0.48%)	20.75	21.17	2.43K
2019-04-16	20.86	20.71	↓$0.15 (-0.70%)	20.70	21.70	3.55K
2019-04-15	21.38	20.56	↓$0.82 (-3.82%)	20.56	21.95	3.83K
2019-04-12	20.56	21.40	↑$0.84 (4.09%)	20.56	21.40	1.02K