Signature Bank of Georgia (SGBG)
OTCMKTS · Delayed Price · Currency is USD
19.20
-0.55 (-2.78%)
Dec 26, 2025, 4:00 PM EST
Signature Bank of Georgia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | -2.78% | 600 |
| Dec 19, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 100 |
| Dec 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 3.95% | 350 |
| Dec 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% | 250 |
| Dec 10, 2025 | 18.45 | 18.85 | 18.45 | 18.85 | 18.85 | 2.17% | 1,211 |
| Dec 9, 2025 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | -0.27% | 443 |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 144 |
| Dec 3, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.37% | 1,200 |
| Dec 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 100 |
| Dec 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 388 |
| Nov 25, 2025 | 17.51 | 18.00 | 17.51 | 18.00 | 18.00 | 3.45% | 308 |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | 500 |
| Nov 17, 2025 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | - | 324 |
| Nov 11, 2025 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | -2.02% | 400 |
| Oct 22, 2025 | 16.88 | 17.35 | 16.82 | 17.35 | 17.35 | 3.34% | 3,461 |
| Oct 20, 2025 | 16.78 | 16.79 | 16.78 | 16.79 | 16.79 | -0.59% | 1,368 |
| Oct 16, 2025 | 17.20 | 17.20 | 16.89 | 16.89 | 16.89 | -1.69% | 200 |
| Oct 15, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.53% | 100 |
| Oct 13, 2025 | 16.88 | 17.09 | 16.88 | 17.09 | 17.09 | 0.53% | 3,620 |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.47% | 100 |
| Oct 6, 2025 | 16.80 | 16.92 | 16.80 | 16.92 | 16.92 | -3.31% | 5,455 |
| Oct 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 522 |
| Sep 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.73% | 100 |
| Sep 22, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 3.35% | 500 |
| 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 |
| Aug 28, 2025 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | - | 818 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.54% | 29,617 |
| Aug 22, 2025 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | 1.56% | 3,500 |
| Aug 20, 2025 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 0.31% | 997 |
| 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 |
| 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 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 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 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 |
| Jul 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.84% | 101 |
| Jul 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% | 1,000 |