Advertisement
Skyline Bankshares, Inc. (SLBK)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 02:05PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 300 |
| Oct 17, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 200 |
| Oct 16, 2024 | 11.92 | 12.10 | 11.86 | 11.90 | 11.90 | 6,400 |
| Oct 15, 2024 | 11.98 | 11.98 | 11.87 | 11.92 | 11.92 | 600 |
| Oct 14, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 200 |
| Oct 11, 2024 | 11.95 | 11.98 | 11.75 | 11.85 | 11.85 | 4,500 |
| Oct 10, 2024 | 11.93 | 11.95 | 11.93 | 11.95 | 11.95 | 400 |
| Oct 09, 2024 | 11.90 | 11.94 | 11.86 | 11.93 | 11.93 | 7,900 |
| Oct 08, 2024 | 12.18 | 12.18 | 11.90 | 11.96 | 11.96 | 1,400 |
| Oct 07, 2024 | 12.00 | 12.18 | 11.95 | 11.95 | 11.95 | 15,300 |
| Oct 04, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Oct 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
| Oct 02, 2024 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | 5,500 |
| Oct 01, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sep 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sep 27, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 900 |
| Sep 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 700 |
| Sep 25, 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1,100 |
| Sep 24, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 900 |
| Sep 23, 2024 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 3,000 |
| Sep 20, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1,300 |
| Sep 19, 2024 | 11.90 | 11.90 | 11.50 | 11.90 | 11.90 | 1,500 |
| Sep 18, 2024 | 11.55 | 11.90 | 11.45 | 11.75 | 11.75 | 2,800 |
| Sep 17, 2024 | 11.41 | 11.55 | 11.35 | 11.55 | 11.55 | 17,000 |
| Sep 16, 2024 | 11.40 | 11.50 | 11.31 | 11.31 | 11.31 | 5,000 |
| Sep 13, 2024 | 11.20 | 11.30 | 11.20 | 11.27 | 11.27 | 5,000 |
| Sep 13, 2024 | 0.23 Dividend | |||||
| Sep 12, 2024 | 11.45 | 11.45 | 11.35 | 11.45 | 11.22 | 2,800 |
| Sep 11, 2024 | 11.38 | 11.45 | 11.35 | 11.45 | 11.22 | 600 |
| Sep 10, 2024 | 11.35 | 11.45 | 11.25 | 11.40 | 11.17 | 22,700 |
| Sep 09, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.10 | 500 |
| Sep 06, 2024 | 11.21 | 11.30 | 11.21 | 11.30 | 11.07 | 600 |
| Sep 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | - |
| Sep 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.07 | 1,200 |
| Sep 03, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.10 | - |
| Aug 30, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.10 | 2,200 |
| Aug 29, 2024 | 11.30 | 11.33 | 11.25 | 11.30 | 11.07 | 1,300 |
| Aug 28, 2024 | 11.18 | 11.36 | 11.18 | 11.36 | 11.13 | 3,700 |
| Aug 27, 2024 | 11.20 | 11.29 | 11.20 | 11.29 | 11.06 | 2,800 |
| Aug 26, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.06 | - |
| Aug 23, 2024 | 11.19 | 11.29 | 11.19 | 11.29 | 11.06 | 1,100 |
| Aug 22, 2024 | 11.23 | 11.29 | 11.20 | 11.29 | 11.06 | 600 |
| Aug 21, 2024 | 11.21 | 11.29 | 11.20 | 11.29 | 11.06 | 1,400 |
| Aug 20, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.05 | - |
| Aug 19, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.05 | 100 |
| Aug 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.05 | - |
| Aug 15, 2024 | 11.02 | 11.36 | 11.02 | 11.28 | 11.05 | 2,500 |
| Aug 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.17 | - |
| Aug 13, 2024 | 11.11 | 11.40 | 11.03 | 11.40 | 11.17 | 700 |
| Aug 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.02 | - |
| Aug 09, 2024 | 11.17 | 11.25 | 11.17 | 11.25 | 11.02 | 200 |
| Aug 08, 2024 | 11.05 | 11.25 | 11.05 | 11.25 | 11.02 | 200 |
| Aug 07, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.02 | - |
| Aug 06, 2024 | 10.91 | 11.25 | 10.91 | 11.25 | 11.02 | 5,700 |
| Aug 05, 2024 | 10.86 | 11.00 | 10.86 | 11.00 | 10.78 | 6,900 |
| Aug 02, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.75 | - |
| Aug 01, 2024 | 10.96 | 11.02 | 10.96 | 10.97 | 10.75 | 1,000 |
| Jul 31, 2024 | 11.21 | 11.21 | 10.95 | 10.95 | 10.73 | 9,000 |
| Jul 30, 2024 | 11.00 | 11.24 | 10.82 | 10.85 | 10.63 | 4,100 |
| Jul 29, 2024 | 10.83 | 10.98 | 10.83 | 10.98 | 10.76 | 600 |
| Jul 26, 2024 | 10.67 | 10.98 | 10.67 | 10.98 | 10.76 | 8,200 |
| Jul 25, 2024 | 10.98 | 10.98 | 10.66 | 10.66 | 10.45 | 1,200 |
| Jul 24, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.39 | 1,300 |
| Jul 23, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.25 | 500 |
| Jul 22, 2024 | 10.25 | 10.45 | 10.11 | 10.45 | 10.24 | 2,800 |
| Jul 19, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.25 | - |
| Jul 18, 2024 | 10.03 | 10.46 | 10.03 | 10.46 | 10.25 | 13,200 |
| Jul 17, 2024 | 10.05 | 10.25 | 10.05 | 10.25 | 10.04 | 1,500 |
| Jul 16, 2024 | 10.00 | 10.25 | 10.00 | 10.20 | 10.00 | 7,200 |
| Jul 15, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.90 | 400 |
| Jul 12, 2024 | 9.69 | 10.09 | 9.69 | 10.09 | 9.89 | 200 |
| Jul 11, 2024 | 10.00 | 10.09 | 9.66 | 10.09 | 9.89 | 700 |
| Jul 10, 2024 | 9.82 | 9.99 | 9.67 | 9.93 | 9.73 | 8,100 |
| Jul 09, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.94 | - |
| Jul 08, 2024 | 9.82 | 10.14 | 9.82 | 10.14 | 9.94 | 500 |
| Jul 05, 2024 | 9.90 | 10.12 | 9.88 | 10.12 | 9.92 | 1,500 |
| Jul 03, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
| Jul 02, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | - |
| Jul 01, 2024 | 10.00 | 10.23 | 9.81 | 10.10 | 9.90 | 1,400 |
| Jun 28, 2024 | 10.28 | 10.33 | 9.81 | 10.25 | 10.04 | 1,500 |
| Jun 27, 2024 | 10.08 | 10.25 | 10.00 | 10.25 | 10.04 | 1,200 |
| Jun 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.04 | - |
| Jun 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.04 | - |
| Jun 24, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.04 | - |
| Jun 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.04 | - |
| Jun 20, 2024 | 10.28 | 10.30 | 10.01 | 10.25 | 10.04 | 6,500 |
| Jun 18, 2024 | 10.47 | 10.48 | 10.25 | 10.25 | 10.04 | 5,400 |
| Jun 17, 2024 | 10.54 | 10.54 | 10.46 | 10.46 | 10.25 | 500 |
| Jun 14, 2024 | 10.69 | 10.82 | 10.50 | 10.50 | 10.29 | 3,800 |
| Jun 13, 2024 | 10.69 | 10.88 | 10.68 | 10.68 | 10.47 | 5,000 |
| Jun 12, 2024 | 10.91 | 10.91 | 10.66 | 10.84 | 10.62 | 3,100 |
| Jun 11, 2024 | 10.61 | 10.92 | 10.61 | 10.91 | 10.69 | 1,500 |
| Jun 10, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.69 | - |
| Jun 07, 2024 | 10.76 | 10.91 | 10.65 | 10.91 | 10.69 | 8,000 |
| Jun 06, 2024 | 10.86 | 10.93 | 10.80 | 10.93 | 10.71 | 1,500 |
| Jun 05, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.75 | - |
| Jun 04, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.75 | 300 |
| Jun 03, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.72 | - |
| May 31, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.72 | - |
| May 30, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.72 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.