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)

Jacksonville Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Jacksonville Bancorp price to earnings ratio data. The Jacksonville Bancorp stock price history chart shows that the stock price reached a high of 718.5 on 03 Apr, 2007, and a low of 8.82 on 03 Apr, 2007 in last five 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 70.6 Mar 30,2012
Min Stock Price 8.82 Jun 21,2013
Avg Stock Price 18.82

Jacksonville Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 2478 Dec 29,2014
Min PE Ratio 13.57 Aug 21,2015
Avg PE Ratio 473.06

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 1.99

JAXB Industry Peers

Company Price Change (%)
Southcoast Financial (SOCB)14.020.16 (1.15%)
Eagle Financial Services (EFSI)28.750.25 (0.88%)
Capital City Bank (CCBG)20.660.23 (1.13%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Seacoast Banking (SBCF)23.260.34 (1.48%)
National Comerce (NCOM)36.650.8 (2.23%)
Centerstate Banks (CSFL)24.80.11 (0.44%)

Jacksonville Bancorp historical quotes helps an investor analyze a company's history and do Jacksonville Bancorp stock analysis . Jacksonville Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. 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 company's P/S ratio was at a high of 4.97 on 29 Dec, 2015 according to our Jacksonville Bancorp stock market history data. .