Southwest Georgia Financial Stock Price History (NYSEMKT:SGB)

Add to My Stocks
$18 $1 (5.88%) SGB stock closing price Dec 01, 2016 (Closing)

We provide 10 years stock price history for free. You can download Southwest Georgia Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Southwest Georgia Financial price to earnings ratio data. The Southwest Georgia Financial stock price history chart shows that the stock price reached a high of 20.13 on 27 Feb, 2007, and a low of 5.57 on 27 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0117.2518.0017.2518.00228611.842.15
2016-11-3017.2517.2517.0017.00147311.182.03
2016-11-2917.1717.2517.1517.25349511.352.06
2016-11-2517.2517.2517.2517.2599311.352.06
2016-11-2316.9917.0016.9917.0047311.182.03
2016-11-1816.5116.5116.5116.5122310.861.97
2016-11-1716.9816.9816.9816.9811811.172.03
2016-11-1616.9516.9916.7516.75165711.022.00
2016-11-1016.9816.9816.9816.9810011.172.03
2016-11-0916.7216.9516.3016.9572711.152.03
2016-11-0716.7016.7016.7016.7013910.992.00
2016-11-0416.6016.6216.6016.6258710.931.99
2016-11-0316.7016.7016.5516.55105610.891.98
2016-11-0216.4016.4016.3516.3746010.771.96
2016-10-2816.3316.3315.3316.10355710.951.98
2016-10-2717.0017.0016.5016.75112511.402.06
2016-10-2616.9516.9516.9516.9519811.532.08
2016-10-2516.7716.7716.4416.44139111.182.02
2016-10-2417.0017.0017.0017.0020311.572.09
2016-10-2116.7416.7416.7416.7429911.392.06
2016-10-2017.2217.2217.2217.2224611.712.11
2016-10-1917.1517.2016.8616.89165011.492.07
2016-10-1816.8216.8216.8216.8250011.442.07
2016-10-1716.2516.2516.2516.2542511.062.00
2016-10-1217.0117.0116.7016.75131211.402.06
2016-10-1116.0017.7616.0017.00612911.572.09
2016-10-1016.2516.2516.2516.2516111.052.00
2016-10-0516.2516.4116.2516.40181311.162.01
2016-10-0416.2516.2515.9616.07172410.931.97
2016-10-0316.5516.5515.3516.451707211.192.02
2016-09-3015.8416.2515.8416.2572911.052.00
2016-09-2815.7015.7015.7015.7080810.681.93
2016-09-2715.2015.9015.0015.901095310.821.95
2016-09-2615.7015.7015.5315.6658010.651.92
2016-09-2315.8015.8815.8015.8879110.801.95
2016-09-2216.2716.4516.1016.25343511.052.00
2016-09-2116.2816.5016.1516.50277411.222.03
2016-09-2016.3516.5116.0116.44314311.192.02
2016-09-1916.6816.6816.5016.50344411.222.03
2016-09-1616.6516.6516.6516.6534111.332.04
2016-09-1517.0017.0016.5716.5797011.272.03
2016-09-1416.1316.5415.6916.24304311.051.99
2016-09-1315.7115.8915.7115.8944010.811.95
2016-09-1215.1715.6915.1715.6981110.671.93
2016-09-090.000.000.0015.2556N/AN/A
2016-09-0815.7016.0415.2515.25443710.371.87
2016-09-0714.7515.9514.7515.50722310.541.90
2016-09-0615.2015.2015.2015.2029410.341.87
2016-09-0215.3815.3815.3815.3845110.461.89
2016-09-0115.5015.5015.3015.3030010.411.88
2016-08-3115.3515.3515.3515.3519810.441.88
2016-08-3015.1015.5015.0315.50370310.541.90
2016-08-2915.1015.1014.8715.06232110.251.85
2016-08-260.000.000.0015.100N/AN/A
2016-08-2515.1015.1015.1015.1060510.271.85
2016-08-2415.0015.0015.0015.0010210.201.84
2016-08-2315.0015.0015.0015.00455010.201.84
2016-08-220.000.000.0015.000N/AN/A
2016-08-1914.7115.0014.7115.00110010.201.84
2016-08-1815.0015.0015.0015.00101610.201.84
2016-08-1715.0715.1015.0715.1080910.271.85
2016-08-1615.1015.1014.9015.10370410.271.85
2016-08-1514.8715.0014.8715.0054010.201.84
2016-08-1215.2515.2514.7114.90370310.141.83
2016-08-110.000.000.0015.150N/AN/A
2016-08-1015.1115.1515.1115.1557010.311.86
2016-08-0915.0615.0615.0615.0644910.241.85
2016-08-0815.1015.1014.7615.10136610.271.85
2016-08-0515.1015.1015.0915.09130110.271.85
2016-08-040.000.000.0014.900N/AN/A
2016-08-0314.9014.9014.9014.9049910.131.83
2016-08-020.000.000.0015.20100N/AN/A
2016-08-0114.8815.2014.7315.2076310.341.87
2016-07-2915.2015.2015.1015.10138710.271.85
2016-07-2814.9515.1514.9515.15143910.311.86
2016-07-2714.6814.6814.6614.687389.991.80
2016-07-2615.0415.0415.0415.0415310.231.85
2016-07-2515.0015.1814.8415.05179710.241.85
2016-07-2215.0215.2014.7414.74238210.031.81
2016-07-2114.9715.0114.9515.00467710.641.88
2016-07-2014.7014.7714.7014.77125310.481.85
2016-07-1914.9514.9514.7014.80210010.501.86
2016-07-1814.5114.9014.5114.9058010.571.87
2016-07-1514.6214.8514.6014.62541310.371.83
2016-07-1414.6514.8414.6114.61516710.361.83
2016-07-1314.8514.8514.6214.62554810.371.83
2016-07-1214.5114.5514.5114.5396210.311.82
2016-07-110.000.000.0015.100N/AN/A
2016-07-080.000.000.0015.100N/AN/A
Get more Data

Southwest Georgia Financial Stock Chart

View SGB PE ratio, PS ratio stocks charts and compare with peers.
SGB Chart
Note: Compare Southwest Georgia Financial stock price history with the index and industry peers.

Southwest Georgia Financial Historical Prices: Past 5 years

Max Stock Price 18 Dec 01,2016
Min Stock Price 7.33 Sep 04,2012
Avg Stock Price 12.42

Southwest Georgia Financial Historical PE ratio: Past 5 years

Max PE Ratio 18.97 Mar 13,2012
Min PE Ratio 9.81 Oct 28,2013
Avg PE Ratio 12.45

Southwest Georgia Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.21 Dec 17,2014
Min PS Ratio 1 Sep 04,2012
Avg PS Ratio 1.63

SGB Industry Peers

Company Price Change (%)
Heritage Bankshares (HBKS)210.09 (0.43%)
Sp Bancorp (SPBC)29.10 (0%)
State Bank Financial (STBZ)24.780.09 (0.36%)
United Community Banks (UCBI)27.520.34 (1.25%)
Southeastern Bank Financial (SBFC)620.1 (0.16%)
Fidelity Southern (LION)22.860.56 (2.51%)
Colony Bankcorp (CBAN)11.20.1 (0.88%)

Southwest Georgia Financial historical quotes helps an investor analyze a company's history and do Southwest Georgia Financial stock analysis . The price movement is easily depicted in the Southwest Georgia Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   SGB closed at 18 and traded with a volume of 2286 on the last trading day. Southwest Georgia Financial historical P/S ratio was at a high of 3.16 on 05 May, 2006 and a low of 0.72 on 16 Jul, 2009. .