Echtzeit-Aktienkurs Southwest Georgia Financial Corp
Bid:
Ask:
Aktienkurse zur Southwest Georgia Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2020 | 34,77 | 34,77 | 34,50 | 34,50 | -0,17% | 634,00 |
| 10.02.2020 | 34,50 | 34,56 | 34,04 | 34,56 | -0,95% | 1.921,00 |
| 07.02.2020 | 34,63 | 35,07 | 34,63 | 34,89 | 0,00% | 2.660,00 |
| 06.02.2020 | 34,71 | 34,94 | 34,61 | 34,89 | -0,03% | 4.168,00 |
| 05.02.2020 | 34,90 | 34,91 | 34,88 | 34,90 | 0,44% | 4.116,00 |
| 04.02.2020 | 34,50 | 34,95 | 34,31 | 34,75 | 1,75% | 8.240,00 |
| 03.02.2020 | 34,05 | 34,50 | 33,95 | 34,15 | 0,44% | 18.748,00 |
| 31.01.2020 | 31,86 | 34,13 | 31,86 | 34,00 | -0,73% | 2.819,00 |
| 30.01.2020 | 33,20 | 34,25 | 33,20 | 34,25 | 1,48% | 3.616,00 |
| 28.01.2020 | 33,50 | 33,95 | 33,50 | 33,75 | 1,11% | 1.673,00 |
| 27.01.2020 | 33,40 | 33,82 | 33,38 | 33,38 | -1,10% | 1.172,00 |
| 23.01.2020 | 33,49 | 33,76 | 33,48 | 33,75 | 0,90% | 1,00 |
| 22.01.2020 | 33,60 | 33,60 | 33,45 | 33,45 | 0,36% | 6.227,00 |
| 21.01.2020 | 33,75 | 33,75 | 33,01 | 33,33 | -3,25% | 7.283,00 |
| 16.01.2020 | 34,50 | 34,50 | 34,45 | 34,45 | 1,62% | 7,00 |
| 15.01.2020 | 33,50 | 33,90 | 33,50 | 33,90 | 0,56% | 2.746,00 |
| 14.01.2020 | 33,13 | 33,90 | 33,13 | 33,71 | -0,59% | 4.423,00 |
| 09.01.2020 | 33,85 | 34,63 | 33,65 | 33,91 | -0,47% | 33,00 |
| 08.01.2020 | 34,01 | 34,47 | 34,00 | 34,07 | 0,29% | 4.849,00 |
| 07.01.2020 | 34,20 | 34,34 | 33,97 | 33,97 | -1,82% | 2.480,00 |
| 06.01.2020 | 34,34 | 34,60 | 34,34 | 34,60 | 0,29% | 1.488,00 |
| 03.01.2020 | 34,50 | 34,63 | 34,50 | 34,50 | -1,09% | 2.625,00 |
| 02.01.2020 | 35,00 | 35,14 | 34,34 | 34,88 | -0,62% | 4.410,00 |
| 31.12.2019 | 35,00 | 35,10 | 34,95 | 35,10 | 0,28% | 6.916,00 |
| 30.12.2019 | 34,90 | 35,00 | 34,81 | 35,00 | 0,06% | 11.021,00 |
| 27.12.2019 | 34,62 | 35,34 | 34,62 | 34,98 | 0,89% | 3.744,00 |
| 26.12.2019 | 34,70 | 34,91 | 34,67 | 34,67 | -0,10% | 7.023,00 |
| 24.12.2019 | 34,31 | 34,76 | 34,07 | 34,71 | 0,30% | 3.000,00 |
| 23.12.2019 | 34,37 | 34,96 | 34,37 | 34,60 | 0,73% | 14.521,00 |
| 20.12.2019 | 34,10 | 34,50 | 34,10 | 34,35 | 0,64% | 3.808,00 |
| 19.12.2019 | 32,85 | 34,60 | 32,85 | 34,13 | 48,25% | 47.795,00 |
| 18.12.2019 | 21,75 | 23,02 | 21,70 | 23,02 | 6,21% | 2.903,00 |
| 17.12.2019 | 21,61 | 21,68 | 21,61 | 21,68 | 0,33% | 326,00 |
| 16.12.2019 | 21,50 | 21,60 | 21,50 | 21,60 | 0,70% | 739,00 |
| 13.12.2019 | 21,44 | 21,45 | 21,37 | 21,45 | 0,44% | 1.212,00 |
| 12.12.2019 | 21,35 | 21,36 | 21,33 | 21,36 | 0,14% | 2.962,00 |
| 11.12.2019 | 21,35 | 21,35 | 21,33 | 21,33 | 1,07% | 603,00 |
| 10.12.2019 | 21,11 | 21,11 | 21,11 | 21,11 | 0,50% | 165,00 |
| 06.12.2019 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 05.12.2019 | 21,06 | 21,23 | 20,61 | 21,00 | 1,11% | 5.945,00 |
| 04.12.2019 | 20,58 | 20,77 | 20,57 | 20,77 | 0,23% | 561,00 |
| 03.12.2019 | 20,58 | 20,72 | 20,58 | 20,72 | 0,98% | 655,00 |
| 02.12.2019 | 20,52 | 20,52 | 20,52 | 20,52 | -0,79% | 1.157,00 |
| 29.11.2019 | 20,52 | 20,68 | 20,52 | 20,68 | -0,32% | 273,00 |
| 26.11.2019 | 20,73 | 20,75 | 20,73 | 20,75 | 1,22% | 21,00 |
| 25.11.2019 | 20,50 | 20,50 | 20,50 | 20,50 | -0,22% | 393,00 |
| 21.11.2019 | 20,31 | 20,55 | 20,31 | 20,55 | 2,16% | 101,00 |
| 20.11.2019 | 20,87 | 20,97 | 20,11 | 20,11 | -2,29% | 1.801,00 |
| 13.11.2019 | 20,90 | 20,96 | 20,48 | 20,58 | 0,49% | 2.083,00 |
| 11.11.2019 | 20,55 | 20,55 | 20,48 | 20,48 | 1,04% | 2,00 |
| 30.10.2019 | 20,27 | 20,27 | 20,27 | 20,27 | -0,20% | 19,00 |
| 29.10.2019 | 20,31 | 20,31 | 20,31 | 20,31 | 0,00% | 1.083,00 |
| 28.10.2019 | 20,36 | 20,39 | 20,31 | 20,31 | -0,84% | 2.683,00 |
| 25.10.2019 | 20,49 | 20,49 | 20,48 | 20,48 | 0,85% | 762,00 |
| 24.10.2019 | 20,44 | 20,44 | 20,31 | 20,31 | 0,00% | 653,00 |
| 22.10.2019 | 20,30 | 20,35 | 20,30 | 20,31 | 0,74% | 78,00 |
| 21.10.2019 | 20,10 | 20,16 | 20,10 | 20,16 | 0,50% | 594,00 |
| 15.10.2019 | 20,12 | 20,12 | 20,06 | 20,06 | -0,30% | 50,00 |
| 14.10.2019 | 20,12 | 20,12 | 20,12 | 20,12 | 0,60% | 538,00 |
| 08.10.2019 | 20,00 | 20,00 | 20,00 | 20,00 | -0,74% | 50,00 |
| 07.10.2019 | 20,60 | 20,60 | 20,15 | 20,15 | -3,13% | 863,00 |
| 01.10.2019 | 20,57 | 20,80 | 20,57 | 20,80 | 3,74% | 7,00 |
| 30.09.2019 | 20,30 | 20,30 | 20,02 | 20,05 | 0,15% | 3.401,00 |
| 27.09.2019 | 20,36 | 20,36 | 20,02 | 20,02 | -1,38% | 6.950,00 |
| 26.09.2019 | 20,12 | 20,30 | 20,12 | 20,30 | 1,40% | 2.369,00 |
| 25.09.2019 | 20,02 | 20,02 | 20,02 | 20,02 | -1,66% | 364,00 |
| 24.09.2019 | 20,04 | 20,36 | 20,00 | 20,36 | 1,05% | 2.116,00 |
| 23.09.2019 | 20,75 | 20,84 | 20,15 | 20,15 | -2,92% | 3.461,00 |
| 20.09.2019 | 20,74 | 20,79 | 20,32 | 20,75 | 0,00% | 4.748,00 |
| 19.09.2019 | 20,01 | 20,75 | 20,00 | 20,75 | 2,72% | 5.353,00 |
| 18.09.2019 | 19,99 | 20,85 | 19,99 | 20,20 | 1,07% | 6.168,00 |
| 17.09.2019 | 19,99 | 19,99 | 19,99 | 19,99 | 0,89% | 203,00 |
| 16.09.2019 | 19,81 | 19,81 | 19,81 | 19,81 | -0,26% | 537,00 |
| 12.09.2019 | 19,81 | 19,86 | 19,77 | 19,86 | 0,00% | 521,00 |
| 11.09.2019 | 19,77 | 19,86 | 19,77 | 19,86 | -0,69% | 2.050,00 |
| 03.09.2019 | 20,00 | 20,00 | 20,00 | 20,00 | 0,44% | 111,00 |
| 27.08.2019 | 19,91 | 19,91 | 19,91 | 19,91 | 0,22% | 768,00 |
| 23.08.2019 | 19,87 | 19,87 | 19,87 | 19,87 | -0,65% | 852,00 |
| 22.08.2019 | 20,00 | 20,00 | 20,00 | 20,00 | -1,00% | 604,00 |
| 21.08.2019 | 20,00 | 20,20 | 20,00 | 20,20 | 1,66% | 532,00 |
| 19.08.2019 | 19,87 | 19,87 | 19,87 | 19,87 | 0,15% | 509,00 |
| 16.08.2019 | 19,82 | 19,84 | 19,82 | 19,84 | -0,15% | 245,00 |
| 15.08.2019 | 19,92 | 19,92 | 19,82 | 19,87 | 0,05% | 830,00 |
| 09.08.2019 | 19,96 | 19,96 | 19,82 | 19,86 | 1,12% | 916,00 |
| 08.08.2019 | 19,64 | 19,64 | 19,64 | 19,64 | -2,39% | 356,00 |
| 05.08.2019 | 20,59 | 20,59 | 20,12 | 20,12 | -0,98% | 757,00 |
| 02.08.2019 | 20,32 | 20,32 | 20,32 | 20,32 | 3,09% | 796,00 |
| 01.08.2019 | 20,32 | 20,32 | 19,71 | 19,71 | -3,85% | 964,00 |
| 31.07.2019 | 20,50 | 20,50 | 20,50 | 20,50 | 0,37% | 1.478,00 |
| 30.07.2019 | 20,27 | 20,50 | 20,27 | 20,42 | 0,76% | 571,00 |
| 29.07.2019 | 20,53 | 20,53 | 20,27 | 20,27 | -1,12% | 1.083,00 |
| 26.07.2019 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 388,00 |
| 24.07.2019 | 20,50 | 20,50 | 20,50 | 20,50 | 1,06% | 280,00 |
| 22.07.2019 | 20,60 | 20,60 | 20,28 | 20,28 | -1,54% | 1.298,00 |
| 16.07.2019 | 20,60 | 20,60 | 20,60 | 20,60 | 1,43% | 2.577,00 |
| 12.07.2019 | 20,31 | 20,31 | 20,31 | 20,31 | 0,00% | 773,00 |
| 11.07.2019 | 20,85 | 20,85 | 20,31 | 20,31 | 0,00% | 324,00 |
| 10.07.2019 | 20,31 | 20,41 | 20,31 | 20,31 | 0,00% | 649,00 |
| 05.07.2019 | 20,58 | 20,58 | 20,31 | 20,31 | -2,59% | 481,00 |
| 28.06.2019 | 19,90 | 20,85 | 19,90 | 20,85 | 5,04% | 4.048,00 |