Dogwood State Bank (DSBX)
OTCMKTS
· Delayed Price · Currency is USD
14.19
-0.01 (-0.07%)
Apr 25, 2025, 4:00 PM EDT
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | 0.64% | 3,373 |
| Apr 24, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 0.71% | 1,400 |
| Apr 23, 2025 | 14.00 | 14.09 | 14.00 | 14.00 | 14.00 | 1.45% | 2,982 |
| Apr 22, 2025 | 13.96 | 13.96 | 13.80 | 13.80 | 13.80 | -1.43% | 1,035 |
| Apr 21, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | 0.07% | 8,491 |
| Apr 17, 2025 | 13.99 | 14.01 | 13.80 | 13.99 | 13.99 | - | 2,817 |
| Apr 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| Apr 15, 2025 | 14.15 | 14.15 | 13.60 | 13.99 | 13.99 | -0.07% | 1,476 |
| Apr 14, 2025 | 14.10 | 14.14 | 14.00 | 14.00 | 14.00 | -2.44% | 5,558 |
| Apr 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | 3,000 |
| Apr 10, 2025 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | 404 |
| Apr 9, 2025 | 14.47 | 14.47 | 14.30 | 14.30 | 14.30 | -0.35% | 1,320 |
| Apr 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% | 207 |
| Apr 7, 2025 | 14.50 | 14.50 | 14.05 | 14.41 | 14.41 | 1.12% | 5,458 |
| Apr 4, 2025 | 14.50 | 14.75 | 14.25 | 14.25 | 14.25 | -3.39% | 76,046 |
| Apr 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 100 |
| Apr 2, 2025 | 14.88 | 14.88 | 14.75 | 14.75 | 14.75 | -0.34% | 969 |
| Apr 1, 2025 | 15.00 | 15.00 | 14.50 | 14.80 | 14.80 | 0.34% | 2,021 |
| Mar 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2,500 |
| Mar 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 4,013 |
| Mar 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | 705 |
| Mar 26, 2025 | 14.84 | 14.85 | 14.84 | 14.85 | 14.85 | 0.68% | 1,550 |
| Mar 25, 2025 | 14.55 | 14.98 | 14.55 | 14.75 | 14.75 | -2.32% | 937 |
| Mar 24, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 4.30% | 1,900 |
| Mar 21, 2025 | 14.41 | 14.48 | 14.41 | 14.48 | 14.48 | 0.89% | 896 |
| Mar 20, 2025 | 14.35 | 14.43 | 14.30 | 14.35 | 14.35 | - | 1,520 |
| Mar 19, 2025 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | - | 11,801 |
| Mar 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 415 |
| Mar 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 100 |
| Mar 14, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | -0.85% | 5,684 |
| Mar 13, 2025 | 14.50 | 14.69 | 14.50 | 14.63 | 14.63 | 2.27% | 350 |
| Mar 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 11, 2025 | 14.15 | 14.55 | 14.15 | 14.30 | 14.30 | 1.06% | 926 |
| Mar 10, 2025 | 15.25 | 15.25 | 14.15 | 14.15 | 14.15 | -7.21% | 5,934 |
| Mar 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.29% | 18,564 |
| Mar 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Mar 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% | 100 |
| Mar 4, 2025 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | -0.06% | 17,339 |
| Mar 3, 2025 | 15.65 | 15.65 | 15.50 | 15.51 | 15.51 | 0.06% | 3,358 |
| Feb 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 879 |
| Feb 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 25, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 4,849 |
| Feb 24, 2025 | 15.60 | 15.65 | 15.55 | 15.65 | 15.65 | -0.32% | 20,143 |
| Feb 21, 2025 | 15.61 | 15.70 | 15.60 | 15.70 | 15.70 | -0.38% | 12,310 |
| Feb 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.06% | 165 |
| Feb 19, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 3,289 |
| Feb 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 7,470 |
| Feb 14, 2025 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | -0.63% | 9,496 |
| Feb 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 37 |