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 |
Create an account or log in to view more rows.
$SGB LFGGGGGG
$SGB nice
$SGB 50% chance this will go up or down. I am a professional guys.
$SGB Take it Bears !
$SGB this is just going to go up forever
$SGB yeah we're going green today
$SGB Pack it up boys.
$SGB market starting to dump
$SGB COME ON!!! Ugh!
$SGB Pamp it higher...