Jeff Davis Bancshares, Inc. (JDVB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
| 25 Apr 2024 | 24.00 | 24.00 | 20.03 | 24.00 | 24.00 | 1,700 |
| 24 Apr 2024 | 20.00 | 24.00 | 20.00 | 24.00 | 24.00 | 2,200 |
| 23 Apr 2024 | 20.55 | 20.55 | 19.61 | 19.61 | 19.61 | 600 |
| 22 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 100 |
| 19 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 300 |
| 18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 Apr 2024 | 23.00 | 24.00 | 20.50 | 24.00 | 24.00 | 2,300 |
| 15 Apr 2024 | 23.50 | 23.64 | 23.50 | 23.64 | 23.64 | 1,100 |
| 12 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 11 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 10 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| 09 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 08 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 05 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 04 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,300 |
| 03 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 02 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 01 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 28 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 27 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 26 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 25 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 22 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 21 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 20 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 19 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 18 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 15 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 200 |
| 14 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 13 Mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 400 |
| 12 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| 11 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,700 |
| 08 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 07 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 04 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 01 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 29 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 200 |
| 28 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 300 |
| 27 Feb 2024 | 20.25 | 22.00 | 20.25 | 22.00 | 22.00 | 1,700 |
| 26 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| 23 Feb 2024 | 19.98 | 22.39 | 19.98 | 22.39 | 22.39 | 7,500 |
| 22 Feb 2024 | 21.95 | 21.95 | 19.97 | 19.97 | 19.97 | 1,500 |
| 21 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 20 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 300 |
| 15 Feb 2024 | 22.25 | 22.25 | 20.50 | 20.51 | 20.51 | 1,100 |
| 14 Feb 2024 | 23.00 | 23.00 | 22.25 | 22.25 | 22.25 | 2,400 |
| 13 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| 07 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 05 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 Feb 2024 | 0.29 Dividend | |||||
| 31 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - |
| 30 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - |
| 29 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | 500 |
| 26 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | 100 |
| 25 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.78 | - |
| 24 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.78 | 100 |
| 23 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 22 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 19 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 18 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 17 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 16 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 12 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 11 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 10 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 09 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 08 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 05 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 04 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 03 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 02 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 29 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.76 | - |
| 28 Dec 2023 | 25.07 | 25.07 | 25.05 | 25.05 | 24.76 | 200 |
| 27 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | - |
| 26 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | - |
| 22 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | - |
| 21 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | 1,900 |
| 20 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | - |
| 19 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | - |
| 18 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | 400 |
| 15 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | 100 |
| 14 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | - |
| 13 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | - |
| 12 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | - |
| 11 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | - |
| 08 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | - |
| 07 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | - |
| 06 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.38 | 300 |
| 05 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.