Jacksonville Bancorp Stock Price History (NASDAQ:JAXB)

Add to My Stocks
$16.45 $0.4 (2.49%) JAXB stock closing price Mar 11, 2016 (Closing)

We provide 10 years stock price history for free. You can download Jacksonville Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Jacksonville Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Jacksonville Bancorp stock price history chart shows that the stock price was at a high of 718.5 on 03 Apr, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-03-1116.5416.5716.4416.451976916.964.28
2016-03-1016.0516.0516.0516.0512116.554.17
2016-03-0917.2417.2417.2417.2427517.774.48
2016-03-0816.1216.5616.1216.43172716.944.27
2016-03-0716.5216.5416.4816.54239617.054.30
2016-03-0416.5016.6016.4816.60299217.114.32
2016-03-0316.1816.3016.1816.30101916.804.24
2016-03-0216.5716.5716.0616.1185116.614.19
2016-03-0116.2116.2516.2116.2534016.754.22
2016-02-2915.9816.2015.9515.97759816.464.15
2016-02-2616.0416.0515.8715.98730316.474.15
2016-02-2515.6015.7315.6015.70288316.194.08
2016-02-2415.4615.6115.4515.61134516.094.06
2016-02-2315.9015.9015.5215.60167216.084.06
2016-02-220.000.000.0015.50107N/AN/A
2016-02-1915.5015.6115.5015.50110115.984.03
2016-02-180.000.000.0015.506N/AN/A
2016-02-1716.4916.4915.4115.502257615.984.03
2016-02-1616.0516.4815.3016.48240816.994.28
2016-02-150.000.000.0015.500N/AN/A
2016-02-1215.3115.5015.3115.50134215.984.03
2016-02-1115.2615.2815.0415.13420315.603.93
2016-02-100.000.000.0015.58104N/AN/A
2016-02-0915.5515.5815.2415.5871916.064.05
2016-02-0815.7715.7715.4715.47185915.954.02
2016-02-0515.6816.0115.6816.0124016.514.16
2016-02-0416.1216.2316.0916.09166116.594.18
2016-02-0315.7715.7715.7715.7714016.264.10
2016-02-0216.5416.5416.5416.5417817.054.30
2016-02-0116.3216.6116.3216.6120717.124.32
2016-01-2916.5916.5916.1116.42122716.934.27
2016-01-2816.3616.3616.3616.3643616.874.25
2016-01-2715.6516.0815.6516.02520916.524.16
2016-01-2615.8615.8615.8615.8639016.354.12
2016-01-2515.9515.9515.5715.5773716.054.05
2016-01-2216.2016.2615.6716.26372416.764.23
2016-01-210.000.000.0016.90137N/AN/A
2016-01-2016.6116.9016.5216.90164117.424.39
2016-01-1916.8116.8116.8116.8120517.334.37
2016-01-180.000.000.0017.400N/AN/A
2016-01-150.000.000.0017.4058N/AN/A
2016-01-1417.1317.4017.1317.4054317.944.53
2016-01-1317.1617.1717.1617.1638217.694.46
2016-01-1217.4917.5417.3517.5466618.084.56
2016-01-1117.4317.4617.4317.45125317.994.54
2016-01-080.000.000.0017.7519N/AN/A
2016-01-0717.7617.7617.7517.7588718.304.62
2016-01-0617.8218.0017.8218.00335518.564.68
2016-01-0518.1618.1617.9117.91227218.464.66
2016-01-0418.2718.2718.2118.24202218.804.74
2016-01-010.000.000.0018.730N/AN/A
2015-12-3118.9318.9318.7318.7350019.314.87
2015-12-3019.0119.0618.9719.011304219.604.94
2015-12-2918.9519.1018.8619.10491919.694.97
2015-12-2818.5018.9318.5018.93542919.524.92
2015-12-250.000.000.0018.600N/AN/A
2015-12-240.000.000.0018.6029N/AN/A
2015-12-2318.6318.6918.6018.6053519.794.74
2015-12-2218.2718.5318.2718.53120119.714.72
2015-12-2118.2418.7118.2418.42388319.604.69
2015-12-1818.7818.7818.0918.09516319.254.61
2015-12-1718.9519.1618.7818.83207020.034.80
2015-12-1618.8018.8518.6718.74275519.944.78
2015-12-1518.8019.0118.6818.68548919.874.76
2015-12-1418.3918.5418.3918.54110319.724.72
2015-12-1118.3318.3318.0818.1979519.354.64
2015-12-1018.6818.7018.4818.55205519.734.73
2015-12-0918.8718.8718.7518.8792320.074.81
2015-12-0819.0219.0819.0119.07126520.294.86
2015-12-0719.0019.1218.9519.031628720.254.85
2015-12-0418.6918.9818.6918.98322020.194.84
2015-12-0318.6018.6018.6018.6021119.794.74
2015-12-0218.8018.8018.8018.8026820.004.79
2015-12-010.000.000.0018.8020N/AN/A
2015-11-3019.5219.5218.6518.80341220.004.79
2015-11-2718.4518.6518.4518.65477219.844.75
2015-11-260.000.000.0018.370N/AN/A
2015-11-2518.5218.5218.3218.3787119.544.68
2015-11-2418.5318.5318.0218.46296019.644.70
2015-11-2318.1118.8918.0018.89712020.104.81
2015-11-2017.9418.1217.9317.97850019.124.58
2015-11-1917.9318.1117.8817.923289019.064.57
2015-11-1817.7217.8017.6217.69113218.824.51
2015-11-1717.3317.9617.2617.74576618.874.52
2015-11-1617.0917.5617.0217.561100218.684.47
2015-11-1317.5017.8217.2517.301466818.404.41
2015-11-1217.8018.2117.7417.78302518.924.53
2015-11-1118.1618.4018.0618.34297819.514.67
2015-11-1018.2218.3818.2218.37359719.544.68
Get more Data

Jacksonville Bancorp Stock Chart

View JAXB PE ratio, PS ratio stocks charts and compare with peers.
JAXB Chart
Note: Compare Jacksonville Bancorp stock price history with the index and industry peers.

Jacksonville Bancorp Historical Prices: Past 5 years

Max Stock Price 99.8 Sep 28,2011
Min Stock Price 8.82 Jun 21,2013
Avg Stock Price 23.74

Jacksonville Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 2478 Dec 29,2014
Min PE Ratio 10.85 Jan 13,2012
Avg PE Ratio 408.77

Jacksonville Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.97 Dec 29,2015
Min PS Ratio 0.11 Apr 22,2013
Avg PS Ratio 1.91

JAXB Industry Peers

Company Price Change (%)
Southcoast Financial (SOCB)14.020.16 (1.15%)
Bank Of South Carolina (BKSC)20.750.04 (0.19%)
Capital City Bank (CCBG)18.460.15 (0.81%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Seacoast Banking (SBCF)20.590 (0%)
National Comerce (NCOM)32.350.4 (1.22%)
Centerstate Banks (CSFL)23.920.53 (2.27%)

Jacksonville Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Jacksonville Bancorp stock analysis. The price movement is easily depicted in the Jacksonville Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 16.45 and 19769 shares of JAXB were traded on 11 Mar, 2016. The average P/S ratio was 1.77 as can be seen by Jacksonville Bancorp stock price history. .