Southwest Georgia Financial Stock Price History (NYSEMKT:SGB)

Add to My Stocks
$19.71 $0.05 (0.25%) SGB stock closing price Jul 21, 2017 (Closing)

View and download Southwest Georgia Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Southwest Georgia Financial P/E ratio data for the stock. The Southwest Georgia Financial stock price history chart shows that the stock price was at a high of 24.25 on 21 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2119.6219.8019.6219.71255712.402.27
2017-07-2019.4819.7119.4819.66154712.372.26
2017-07-1919.5619.5619.5619.56104712.302.25
2017-07-1819.5619.7019.5619.70140312.392.27
2017-07-1719.7519.7519.7519.7510012.422.27
2017-07-1419.7119.7119.7119.71130012.402.27
2017-07-1319.7119.7119.5619.56144412.302.25
2017-07-1219.5120.2519.3519.56765112.302.25
2017-07-1119.7219.7219.5019.6174712.332.26
2017-07-1019.7219.7219.7219.7220812.402.27
2017-07-0720.1420.1420.1420.1423812.662.32
2017-07-0620.1520.1519.7020.03215312.602.30
2017-07-0520.1020.1019.5019.50248512.262.24
2017-07-0319.5020.5019.5020.505112.892.36
2017-06-3019.5020.5019.5020.5049612.892.36
2017-06-2919.3519.4319.3519.4370112.222.24
2017-06-2819.4819.7519.4819.50360512.262.24
2017-06-2719.4919.8219.4019.50903212.262.24
2017-06-2619.6319.7519.6319.74492512.422.27
2017-06-2319.7019.7519.3919.39372012.202.23
2017-06-2219.5119.7019.4519.70361312.392.27
2017-06-2119.7019.7019.7019.70140012.392.27
2017-06-200.000.000.0019.7725N/AN/A
2017-06-1919.9319.9519.7519.77333912.432.28
2017-06-1619.6820.0019.6519.68325912.382.26
2017-06-1519.3320.2519.3319.36880712.182.23
2017-06-1420.2020.5820.2020.26239712.742.33
2017-06-1319.3519.6819.3519.3867812.192.23
2017-06-1220.5520.5520.5520.5524112.922.36
2017-06-0920.9520.9520.9520.9525013.182.41
2017-06-0820.0020.9519.5020.95374313.182.41
2017-06-0720.1520.1520.1520.1526412.672.32
2017-06-0621.0021.0019.6120.711033413.032.38
2017-06-0519.7721.5019.7721.50487513.522.47
2017-06-0219.6820.8019.5520.58949912.942.37
2017-06-0119.8219.8219.6419.64407012.352.26
2017-05-310.000.000.0019.9058N/AN/A
2017-05-3019.9020.0019.9019.9061812.522.29
2017-05-290.000.000.0019.970N/AN/A
2017-05-2619.9020.5219.9019.97567712.562.30
2017-05-250.000.000.0020.007N/AN/A
2017-05-240.000.000.0020.000N/AN/A
2017-05-230.000.000.0020.00112N/AN/A
2017-05-220.000.000.0020.000N/AN/A
2017-05-1920.2620.4220.0020.00301812.582.30
2017-05-1820.1020.1020.1020.1055912.642.31
2017-05-1719.8519.8519.7819.85111412.482.28
2017-05-160.000.000.0019.740N/AN/A
2017-05-1519.3019.7419.3019.7489912.422.27
2017-05-120.000.000.0019.5416N/AN/A
2017-05-1120.8321.0419.5419.54183012.292.25
2017-05-1020.0020.0020.0020.0045312.582.30
2017-05-0920.0020.0020.0020.0014512.582.30
2017-05-0820.2020.2019.3519.39146412.202.23
2017-05-0520.0020.0019.9819.98121112.572.30
2017-05-0419.9919.9919.9019.9034912.522.29
2017-05-0319.9519.9519.9019.9057912.522.29
2017-05-0219.4219.4219.0519.42251412.212.23
2017-05-0119.8720.0118.9319.28339812.132.22
2017-04-2820.0220.0519.1719.68490212.382.26
2017-04-2720.6621.0020.6620.80156813.082.39
2017-04-260.000.000.0021.000N/AN/A
2017-04-2521.4021.4020.6021.00377213.292.45
2017-04-2421.4821.4821.4821.4855113.592.50
2017-04-2121.5021.5021.4821.5045613.612.51
2017-04-2021.0021.4020.7521.40156913.542.50
2017-04-1921.0021.0020.0020.40325512.832.35
2017-04-1821.3021.4020.5420.54229312.922.36
2017-04-1722.9522.9521.0021.29141413.392.45
2017-04-140.000.000.0021.500N/AN/A
2017-04-1321.6121.6121.5021.50311513.522.47
2017-04-1222.0622.2921.5621.56449513.562.48
2017-04-1122.5722.5722.1022.50122814.152.59
2017-04-1023.0023.0022.0622.5081514.152.59
2017-04-0723.5023.5023.5023.5025714.782.70
2017-04-0621.9722.9021.9722.9049414.402.64
2017-04-0521.5722.8321.5721.7556113.682.50
2017-04-0421.5621.7521.5621.7535613.682.50
2017-04-0322.0622.0821.5022.00383113.842.53
2017-03-3122.4422.4422.3322.4498814.112.58
2017-03-3022.0022.7522.0022.75210214.312.62
2017-03-2922.0822.5022.0822.50495714.152.59
2017-03-2821.9022.2521.9022.25179613.992.56
2017-03-2722.2522.2522.2522.2511413.992.56
2017-03-2422.0622.1522.0622.1539913.932.55
2017-03-2322.2522.6721.5122.061206813.872.54
2017-03-2222.9422.9421.0622.601253414.212.60
2017-03-2123.2523.2522.3222.68185614.262.61
2017-03-2022.9023.3522.7523.35222914.692.69
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 24.25 Feb 21,2017
Min Stock Price 7.33 Sep 04,2012
Avg Stock Price 13.81

Southwest Georgia Financial Historical PE ratio: Past 5 years

Max PE Ratio 18.5 Sep 28,2012
Min PE Ratio 9.81 Oct 28,2013
Avg PE Ratio 12.21

Southwest Georgia Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.83 Feb 21,2017
Min PS Ratio 1 Sep 04,2012
Avg PS Ratio 1.77

SGB Industry Peers

Southwest Georgia Financial historical quotes helps an investor analyze a company's history and do Southwest Georgia Financial stock analysis . Southwest Georgia Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SGB saw a high of 19.8, and a low of 19.62 on 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. .