Signature Bank of Georgia (SGBG)
OTCMKTS · Delayed Price · Currency is USD
17.50
+0.20 (1.16%)
Sep 17, 2025, 2:21 PM EDT
Signature Bank of Georgia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,100 |
| Sep 9, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.76% | 581 |
| Sep 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Sep 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 100 |
| Sep 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3 |
| Sep 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 28, 2025 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | - | 818 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.54% | 29,617 |
| Aug 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 13 |
| Aug 22, 2025 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | 1.56% | 3,500 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Aug 20, 2025 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 0.31% | 997 |
| Aug 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 15, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | - |
| Aug 13, 2025 | 15.89 | 15.95 | 15.89 | 15.95 | 15.95 | 1.98% | 702 |
| Aug 12, 2025 | 15.47 | 15.64 | 15.47 | 15.64 | 15.64 | 1.89% | 700 |
| Aug 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 1, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 31, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 30, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 28, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Jul 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.66% | 101 |
| Jul 24, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -2.58% | 2,785 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 21, 2025 | 15.20 | 15.50 | 15.04 | 15.50 | 15.50 | 1.97% | 4,643 |
| Jul 18, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 0.80% | 2,355 |
| Jul 17, 2025 | 14.99 | 15.15 | 14.99 | 15.08 | 15.08 | 0.20% | 3,472 |
| Jul 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 2 |
| Jul 15, 2025 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | -0.27% | 3,508 |
| Jul 14, 2025 | 15.00 | 15.10 | 15.00 | 15.09 | 15.09 | -0.72% | 8,087 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 10, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | 0.66% | 5,001 |
| Jul 9, 2025 | 15.00 | 15.10 | 14.00 | 15.10 | 15.10 | 0.07% | 13,373 |
| Jul 8, 2025 | 11.14 | 15.30 | 11.07 | 15.09 | 15.09 | 40.37% | 32,213 |