Dogwood State Bank (DSBX)
OTCMKTS
· Delayed Price · Currency is USD
15.06
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | - |
| Dec 23, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | - |
| Dec 20, 2024 | 15.20 | 15.20 | 15.06 | 15.06 | 15.06 | -1.25% | 675 |
| Dec 19, 2024 | 15.40 | 15.40 | 15.16 | 15.25 | 15.25 | -0.97% | 28,733 |
| Dec 18, 2024 | 15.37 | 15.40 | 15.37 | 15.40 | 15.40 | 0.52% | 276 |
| Dec 17, 2024 | 15.60 | 15.60 | 15.15 | 15.32 | 15.32 | -1.79% | 2,900 |
| Dec 16, 2024 | 15.60 | 15.65 | 15.60 | 15.60 | 15.60 | - | 6,531 |
| Dec 13, 2024 | 15.55 | 15.60 | 15.50 | 15.60 | 15.60 | 0.32% | 4,500 |
| Dec 12, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Dec 11, 2024 | 15.65 | 15.65 | 15.55 | 15.55 | 15.55 | -0.83% | 3,690 |
| Dec 10, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| Dec 9, 2024 | 15.50 | 15.68 | 15.50 | 15.68 | 15.68 | -1.01% | 3,740 |
| Dec 6, 2024 | 15.60 | 15.84 | 15.60 | 15.84 | 15.84 | 2.19% | 7,050 |
| Dec 5, 2024 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | 0.32% | 10,200 |
| Dec 4, 2024 | 15.45 | 15.70 | 15.45 | 15.45 | 15.45 | - | 1,329 |
| Dec 3, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.52% | 5,834 |
| Dec 2, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Nov 29, 2024 | 15.85 | 15.86 | 15.85 | 15.85 | 15.85 | 0.32% | 1,976 |
| Nov 27, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.94% | 4,863 |
| Nov 26, 2024 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | - | 2,924 |
| Nov 25, 2024 | 15.60 | 15.65 | 15.49 | 15.50 | 15.50 | -1.59% | 522 |
| Nov 22, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1,500 |
| Nov 21, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.94% | 2,592 |
| Nov 20, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.15% | 10,156 |
| Nov 19, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.10% | 200 |
| Nov 18, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | - |
| Nov 15, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | - |
| Nov 14, 2024 | 15.48 | 15.60 | 15.46 | 15.46 | 15.46 | -2.15% | 1,310 |
| Nov 13, 2024 | 15.50 | 15.98 | 15.21 | 15.80 | 15.80 | 1.94% | 10,144 |
| Nov 12, 2024 | 15.63 | 15.63 | 15.50 | 15.50 | 15.50 | - | 12,855 |
| Nov 11, 2024 | 15.94 | 15.95 | 15.50 | 15.50 | 15.50 | - | 31,011 |
| Nov 8, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% | 14,000 |
| Nov 7, 2024 | 15.48 | 15.48 | 15.46 | 15.46 | 15.46 | 0.39% | 2,137 |
| Nov 6, 2024 | 15.25 | 15.40 | 15.15 | 15.40 | 15.40 | 1.65% | 12,500 |
| Nov 5, 2024 | 15.24 | 15.24 | 15.00 | 15.15 | 15.15 | - | 2,993 |
| Nov 4, 2024 | 15.11 | 15.15 | 15.00 | 15.15 | 15.15 | 0.74% | 4,100 |
| Nov 1, 2024 | 15.00 | 15.12 | 15.00 | 15.04 | 15.04 | 0.25% | 3,530 |
| Oct 31, 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | - | 5,834 |
| Oct 30, 2024 | 14.99 | 15.10 | 14.99 | 15.00 | 15.00 | 1.01% | 12,951 |
| Oct 29, 2024 | 14.50 | 14.90 | 14.50 | 14.85 | 14.85 | 3.05% | 17,793 |
| Oct 28, 2024 | 15.00 | 15.20 | 14.31 | 14.41 | 14.41 | -4.06% | 4,787 |
| Oct 25, 2024 | 15.00 | 15.40 | 14.70 | 15.02 | 15.02 | 1.42% | 28,091 |
| Oct 24, 2024 | 14.73 | 14.81 | 14.70 | 14.81 | 14.81 | -1.27% | 1,176 |
| Oct 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 1,142 |
| Oct 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | 3,200 |
| Oct 21, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 76 |
| Oct 18, 2024 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | -2.96% | 4,700 |
| Oct 17, 2024 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | -1.06% | 3,609 |
| Oct 16, 2024 | 15.00 | 15.49 | 15.00 | 15.36 | 15.36 | 3.07% | 18,856 |
| Oct 15, 2024 | 14.36 | 15.00 | 14.36 | 14.91 | 14.91 | 4.60% | 10,085 |
| Oct 14, 2024 | 13.75 | 14.25 | 13.75 | 14.25 | 14.25 | 4.40% | 9,245 |
| Oct 11, 2024 | 13.50 | 13.65 | 13.45 | 13.65 | 13.65 | 1.87% | 7,590 |
| Oct 10, 2024 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 0.75% | 3,902 |
| Oct 9, 2024 | 13.15 | 13.31 | 13.15 | 13.30 | 13.30 | 0.38% | 3,808 |
| Oct 8, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 800 |
| Oct 7, 2024 | 13.19 | 13.20 | 13.01 | 13.20 | 13.20 | -0.83% | 7,223 |
| Oct 4, 2024 | 13.17 | 13.33 | 13.17 | 13.31 | 13.31 | 1.97% | 2,556 |
| Oct 3, 2024 | 13.13 | 13.13 | 13.03 | 13.05 | 13.05 | -0.59% | 3,877 |
| Oct 2, 2024 | 13.15 | 13.17 | 13.07 | 13.13 | 13.13 | -0.10% | 5,243 |
| Oct 1, 2024 | 13.25 | 13.29 | 13.14 | 13.14 | 13.14 | -0.84% | 2,953 |
| Sep 30, 2024 | 13.50 | 13.50 | 13.26 | 13.26 | 13.26 | -1.08% | 3,849 |
| Sep 27, 2024 | 13.24 | 13.40 | 13.24 | 13.40 | 13.40 | 1.90% | 1,207 |
| Sep 26, 2024 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.08% | 1,133 |
| Sep 25, 2024 | 13.02 | 13.05 | 13.00 | 13.01 | 13.01 | -0.31% | 33,664 |
| Sep 24, 2024 | 13.05 | 13.15 | 12.75 | 13.05 | 13.05 | - | 67,815 |
| Sep 23, 2024 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | 0.15% | 15,729 |
| Sep 20, 2024 | 13.10 | 13.18 | 13.03 | 13.03 | 13.03 | -1.66% | 15,319 |
| Sep 19, 2024 | 13.25 | 13.27 | 13.25 | 13.25 | 13.25 | - | 21,393 |
| Sep 18, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 17,550 |
| Sep 17, 2024 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | - | 5,810 |
| Sep 16, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | 100 |
| Sep 13, 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1.15% | 9,400 |
| Sep 12, 2024 | 13.00 | 13.20 | 13.00 | 13.05 | 13.05 | 0.38% | 15,278 |
| Sep 11, 2024 | 13.17 | 13.17 | 13.00 | 13.00 | 13.00 | -1.52% | 6,568 |
| Sep 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 5,100 |
| Sep 9, 2024 | 13.36 | 13.36 | 13.20 | 13.20 | 13.20 | -1.20% | 31,779 |
| Sep 6, 2024 | 13.40 | 13.50 | 13.35 | 13.36 | 13.36 | 0.07% | 9,299 |
| Sep 5, 2024 | 13.42 | 13.42 | 13.30 | 13.35 | 13.35 | -0.52% | 9,064 |
| Sep 4, 2024 | 13.57 | 13.60 | 13.42 | 13.42 | 13.42 | -1.11% | 1,267 |
| Sep 3, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% | 5,000 |
| Aug 30, 2024 | 14.01 | 14.03 | 13.56 | 13.56 | 13.56 | -3.56% | 15,736 |
| Aug 29, 2024 | 13.84 | 14.12 | 13.84 | 14.06 | 14.06 | 1.52% | 5,440 |
| Aug 28, 2024 | 13.76 | 14.00 | 13.76 | 13.85 | 13.85 | 1.17% | 15,770 |
| Aug 27, 2024 | 13.54 | 13.75 | 13.50 | 13.69 | 13.69 | 1.41% | 12,504 |
| Aug 26, 2024 | 13.50 | 13.89 | 13.45 | 13.50 | 13.50 | - | 16,099 |
| Aug 23, 2024 | 13.50 | 13.90 | 13.30 | 13.50 | 13.50 | 1.89% | 4,435 |
| Aug 22, 2024 | 13.26 | 13.26 | 13.25 | 13.25 | 13.25 | - | 3,695 |
| Aug 21, 2024 | 13.99 | 13.99 | 13.25 | 13.25 | 13.25 | -0.38% | 21,935 |
| Aug 20, 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - | 1,552 |
| Aug 19, 2024 | 13.89 | 14.24 | 13.30 | 13.30 | 13.30 | 0.99% | 9,453 |
| Aug 16, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | - |
| Aug 15, 2024 | 13.89 | 13.89 | 13.17 | 13.17 | 13.17 | -5.59% | 1,904 |
| Aug 14, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1 |
| Aug 13, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 12, 2024 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 2.95% | 12,634 |
| Aug 9, 2024 | 13.30 | 13.55 | 13.00 | 13.55 | 13.55 | -0.73% | 10,330 |
| Aug 8, 2024 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | -0.73% | 8,722 |
| Aug 7, 2024 | 13.25 | 14.25 | 13.25 | 13.75 | 13.75 | 5.77% | 9,360 |
| Aug 6, 2024 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | 11,429 |
| Aug 5, 2024 | 14.00 | 14.00 | 12.85 | 12.85 | 12.85 | -9.51% | 14,459 |