Dogwood State Bank (DSBX)
OTCMKTS
· Delayed Price · Currency is USD
15.20
-0.05 (-0.33%)
Jul 15, 2025, 1:20 PM EDT
Dogwood State Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 15.24 | 15.25 | 15.20 | 15.25 | - | 0.93% | 1,698 |
| Jul 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.24% | 1,827 |
| Jul 10, 2025 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | -0.33% | 5,100 |
| Jul 9, 2025 | 15.25 | 15.35 | 15.10 | 15.35 | 15.35 | 0.66% | 8,411 |
| Jul 8, 2025 | 15.24 | 15.25 | 15.24 | 15.25 | 15.25 | 0.99% | 5,700 |
| Jul 7, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 29,396 |
| Jul 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 3,793 |
| Jul 2, 2025 | 15.30 | 15.32 | 15.20 | 15.20 | 15.20 | - | 13,679 |
| Jul 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 5 |
| Jun 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,452 |
| Jun 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jun 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2 |
| Jun 25, 2025 | 15.37 | 15.37 | 15.20 | 15.20 | 15.20 | -1.11% | 3,577 |
| Jun 24, 2025 | 15.50 | 15.50 | 15.37 | 15.37 | 15.37 | -0.84% | 3,628 |
| Jun 23, 2025 | 15.49 | 15.50 | 15.46 | 15.50 | 15.50 | 1.31% | 1,410 |
| Jun 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jun 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| Jun 17, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | 0.33% | 6,037 |
| Jun 16, 2025 | 14.85 | 15.25 | 14.80 | 15.25 | 15.25 | 2.69% | 13,974 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -1.00% | 4,198 |
| Jun 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 300 |
| Jun 10, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 9,619 |
| Jun 9, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 12,319 |
| Jun 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jun 5, 2025 | 15.00 | 15.03 | 15.00 | 15.00 | 15.00 | - | 7,762 |
| Jun 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.57% | 3,420 |
| Jun 3, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | 1.60% | 406 |
| Jun 2, 2025 | 15.24 | 15.24 | 15.00 | 15.00 | 15.00 | -0.16% | 706 |
| May 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.42% | 625 |
| May 29, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% | 300 |
| May 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.28% | 100 |
| May 27, 2025 | 15.00 | 15.00 | 14.91 | 14.91 | 14.91 | -0.60% | 2,921 |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,388 |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,300 |
| May 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,800 |
| May 20, 2025 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.67% | 2,856 |
| May 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% | 700 |
| May 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.63% | 146 |
| May 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 3,040 |
| May 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.08% | 2,055 |
| May 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 8, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -0.34% | 211 |
| May 7, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 2,854 |
| May 6, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 1,154 |
| May 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% | 3,001 |
| May 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | 1,028 |
| May 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 300 |