OTC Markets OTCQX - Delayed Quote USD

Skyline Bankshares, Inc. (SLBK)

Compare
12.00 -0.10 (-0.83%)
At close: October 18 at 2:05 PM EDT
Currency in USD
Download
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 9, 2024 11.90 11.94 11.86 11.93 11.93 7,900
Oct 8, 2024 12.18 12.18 11.90 11.96 11.96 1,400
Oct 7, 2024 12.00 12.18 11.95 11.95 11.95 15,300
Oct 4, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 3, 2024 12.00 12.00 12.00 12.00 12.00 200
Oct 2, 2024 12.05 12.05 11.95 12.05 12.05 5,500
Oct 1, 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 0.23 Dividend
Sep 13, 2024 11.20 11.30 11.20 11.27 11.27 5,000
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 9, 2024 11.30 11.33 11.30 11.33 11.10 500
Sep 6, 2024 11.21 11.30 11.21 11.30 11.07 600
Sep 5, 2024 11.30 11.30 11.30 11.30 11.07 -
Sep 4, 2024 11.30 11.30 11.30 11.30 11.07 1,200
Sep 3, 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 9, 2024 11.17 11.25 11.17 11.25 11.02 200
Aug 8, 2024 11.05 11.25 11.05 11.25 11.02 200
Aug 7, 2024 11.25 11.25 11.25 11.25 11.02 -
Aug 6, 2024 10.91 11.25 10.91 11.25 11.02 5,700
Aug 5, 2024 10.86 11.00 10.86 11.00 10.78 6,900
Aug 2, 2024 10.97 10.97 10.97 10.97 10.75 -
Aug 1, 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 9, 2024 10.14 10.14 10.14 10.14 9.94 -
Jul 8, 2024 9.82 10.14 9.82 10.14 9.94 500
Jul 5, 2024 9.90 10.12 9.88 10.12 9.92 1,500
Jul 3, 2024 10.10 10.10 10.10 10.10 9.90 -
Jul 2, 2024 10.10 10.10 10.10 10.10 9.90 -
Jul 1, 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 7, 2024 10.76 10.91 10.65 10.91 10.69 8,000
Jun 6, 2024 10.86 10.93 10.80 10.93 10.71 1,500
Jun 5, 2024 10.97 10.97 10.97 10.97 10.75 -
Jun 4, 2024 10.97 10.97 10.97 10.97 10.75 300
Jun 3, 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
May 29, 2024 10.94 10.94 10.94 10.94 10.72 -
May 28, 2024 10.94 10.94 10.94 10.94 10.72 -
May 24, 2024 10.85 10.94 10.82 10.94 10.72 8,300
May 23, 2024 11.00 11.00 11.00 11.00 10.78 -
May 22, 2024 10.83 11.19 10.83 11.00 10.78 2,800
May 21, 2024 11.00 11.00 11.00 11.00 10.78 200
May 20, 2024 11.08 11.37 10.82 11.00 10.78 29,000
May 17, 2024 11.25 11.35 11.05 11.35 11.12 7,000
May 16, 2024 11.35 11.35 11.35 11.35 11.12 -
May 15, 2024 11.35 11.35 11.35 11.35 11.12 -
May 14, 2024 11.35 11.35 11.35 11.35 11.12 -
May 13, 2024 11.15 11.35 11.10 11.35 11.12 7,400
May 10, 2024 11.35 11.35 11.35 11.35 11.12 -
May 9, 2024 10.91 11.35 10.86 11.35 11.12 22,000
May 8, 2024 11.15 11.15 11.15 11.15 10.93 -
May 7, 2024 11.15 11.15 11.15 11.15 10.93 -
May 6, 2024 11.15 11.15 11.15 11.15 10.93 -
May 3, 2024 11.15 11.15 11.15 11.15 10.93 -
May 2, 2024 11.02 11.15 10.95 11.15 10.93 2,900
May 1, 2024 10.96 11.18 10.95 11.15 10.93 1,400
Apr 30, 2024 10.85 11.19 10.85 11.19 10.97 7,300
Apr 29, 2024 11.19 11.19 11.19 11.19 10.97 -
Apr 26, 2024 10.96 11.19 10.95 11.19 10.97 2,900
Apr 25, 2024 11.20 11.20 11.20 11.20 10.98 -
Apr 24, 2024 10.96 11.20 10.96 11.20 10.98 1,600
Apr 23, 2024 11.20 11.20 10.95 11.20 10.98 2,300
Apr 22, 2024 11.20 11.20 11.20 11.20 10.98 -
Apr 19, 2024 11.20 11.20 11.20 11.20 10.98 -
Apr 18, 2024 11.20 11.20 11.20 11.20 10.98 -
Apr 17, 2024 11.00 11.20 11.00 11.20 10.98 4,100
Apr 16, 2024 11.10 11.10 10.90 11.10 10.88 300
Apr 15, 2024 10.90 11.10 10.90 11.10 10.88 2,200
Apr 12, 2024 11.10 11.10 11.10 11.10 10.88 -
Apr 11, 2024 11.05 11.10 11.05 11.10 10.88 1,600
Apr 10, 2024 11.10 11.10 11.10 11.10 10.88 -
Apr 9, 2024 11.00 11.10 10.96 11.10 10.88 1,300
Apr 8, 2024 10.95 10.95 10.95 10.95 10.73 -
Apr 5, 2024 10.95 10.95 10.95 10.95 10.73 1,000
Apr 4, 2024 10.95 10.95 10.95 10.95 10.73 100
Apr 3, 2024 10.85 10.95 10.75 10.95 10.73 3,000
Apr 2, 2024 10.85 10.95 10.85 10.95 10.73 500
Apr 1, 2024 10.95 11.25 10.85 10.95 10.73 26,500
Mar 28, 2024 11.25 11.30 11.25 11.30 11.07 1,100
Mar 27, 2024 11.30 11.30 11.30 11.30 11.07 -
Mar 26, 2024 11.30 11.30 11.30 11.30 11.07 -
Mar 25, 2024 11.30 11.30 11.02 11.30 11.07 500
Mar 22, 2024 11.29 11.30 11.27 11.30 11.07 1,100
Mar 21, 2024 10.90 11.30 10.90 11.30 11.07 16,300
Mar 20, 2024 11.00 11.15 10.85 11.15 10.93 11,300
Mar 19, 2024 11.09 11.11 11.09 11.10 10.88 8,100
Mar 18, 2024 10.90 11.09 10.85 11.09 10.87 13,100
Mar 15, 2024 10.90 10.90 10.90 10.90 10.68 -
Mar 14, 2024 10.92 11.10 10.85 10.90 10.68 102,500
Mar 13, 2024 11.10 11.10 11.10 11.10 10.88 -
Mar 12, 2024 10.93 11.10 10.93 11.10 10.88 700
Mar 11, 2024 10.95 11.10 10.80 11.10 10.88 2,100
Mar 8, 2024 11.05 11.15 11.00 11.10 10.88 9,000
Mar 7, 2024 0.23 Dividend
Mar 7, 2024 11.39 11.39 11.15 11.20 10.98 400
Mar 6, 2024 11.40 11.41 11.30 11.40 10.95 900
Mar 5, 2024 11.40 11.40 11.40 11.40 10.95 400
Mar 4, 2024 11.40 11.40 11.40 11.40 10.95 100
Mar 1, 2024 11.21 11.39 11.16 11.39 10.94 2,300
Feb 29, 2024 11.39 11.39 11.39 11.39 10.94 -
Feb 28, 2024 11.39 11.39 11.39 11.39 10.94 -
Feb 27, 2024 11.40 11.40 11.25 11.39 10.94 1,300
Feb 26, 2024 11.40 11.42 11.25 11.40 10.95 3,700
Feb 23, 2024 11.40 11.40 11.40 11.40 10.95 200
Feb 22, 2024 11.50 11.50 11.50 11.50 11.04 10,100
Feb 21, 2024 11.43 11.50 11.43 11.50 11.04 1,800
Feb 20, 2024 11.15 11.43 11.15 11.43 10.97 3,200
Feb 16, 2024 11.15 11.45 11.15 11.45 10.99 600
Feb 15, 2024 11.16 11.50 11.15 11.50 11.04 11,000
Feb 14, 2024 11.30 11.30 11.30 11.30 10.85 -
Feb 13, 2024 11.15 11.30 11.10 11.30 10.85 700
Feb 12, 2024 11.15 11.50 11.15 11.50 11.04 13,300
Feb 9, 2024 11.25 11.25 11.10 11.24 10.79 26,200
Feb 8, 2024 11.20 11.25 11.20 11.25 10.80 5,600
Feb 7, 2024 11.15 11.25 11.15 11.25 10.80 1,600
Feb 6, 2024 11.23 11.25 11.15 11.25 10.80 4,700
Feb 5, 2024 11.23 11.23 11.23 11.23 10.78 -
Feb 2, 2024 11.25 11.25 10.85 11.23 10.78 6,400
Feb 1, 2024 11.26 11.26 11.26 11.26 10.81 -
Jan 31, 2024 11.30 11.30 11.26 11.26 10.81 700
Jan 30, 2024 11.20 11.34 11.08 11.34 10.89 600
Jan 29, 2024 11.38 11.38 11.38 11.38 10.93 -
Jan 26, 2024 11.38 11.38 11.38 11.38 10.93 100
Jan 25, 2024 11.38 11.38 11.38 11.38 10.93 400
Jan 24, 2024 11.06 11.37 11.06 11.37 10.92 300
Jan 23, 2024 11.49 11.49 11.49 11.49 11.03 -
Jan 22, 2024 11.50 11.50 11.07 11.49 11.03 1,300
Jan 19, 2024 11.05 11.25 11.05 11.25 10.80 3,100
Jan 18, 2024 11.20 11.20 11.20 11.20 10.75 -
Jan 17, 2024 11.20 11.20 11.20 11.20 10.75 600
Jan 16, 2024 11.20 11.20 11.20 11.20 10.75 -
Jan 12, 2024 11.20 11.20 11.20 11.20 10.75 -
Jan 11, 2024 11.20 11.20 11.20 11.20 10.75 -
Jan 10, 2024 11.20 11.20 11.20 11.20 10.75 -
Jan 9, 2024 11.20 11.20 11.20 11.20 10.75 -
Jan 8, 2024 11.10 11.20 11.10 11.20 10.75 800
Jan 5, 2024 11.14 11.14 11.14 11.14 10.70 -
Jan 4, 2024 11.00 11.14 11.00 11.14 10.70 3,600
Jan 3, 2024 11.00 11.20 10.90 11.20 10.75 8,800
Jan 2, 2024 11.24 11.24 11.00 11.24 10.79 1,200
Dec 29, 2023 11.01 11.24 11.00 11.24 10.79 7,400
Dec 28, 2023 11.24 11.24 11.24 11.24 10.79 100
Dec 27, 2023 11.24 11.24 11.24 11.24 10.79 100
Dec 26, 2023 11.25 11.25 11.25 11.25 10.80 -
Dec 22, 2023 10.97 11.25 10.97 11.25 10.80 7,000
Dec 21, 2023 10.70 10.97 10.70 10.97 10.53 1,300
Dec 20, 2023 11.00 11.00 11.00 11.00 10.56 200
Dec 19, 2023 10.75 10.75 10.52 10.75 10.32 2,200
Dec 18, 2023 10.52 10.75 10.52 10.75 10.32 1,600
Dec 15, 2023 11.25 11.25 11.25 11.25 10.80 500
Dec 14, 2023 10.40 11.00 10.40 11.00 10.56 7,600
Dec 13, 2023 10.37 10.38 10.37 10.38 9.97 1,000
Dec 12, 2023 10.35 10.37 10.30 10.35 9.94 7,600
Dec 11, 2023 10.25 10.35 10.20 10.35 9.94 1,000
Dec 8, 2023 10.25 10.37 10.15 10.34 9.93 41,100
Dec 7, 2023 10.30 10.30 10.30 10.30 9.89 -
Dec 6, 2023 10.25 10.30 10.15 10.30 9.89 3,500
Dec 5, 2023 10.13 10.25 10.13 10.25 9.84 500
Dec 4, 2023 10.20 10.35 10.13 10.35 9.94 600
Dec 1, 2023 10.48 10.48 10.48 10.48 10.06 -
Nov 30, 2023 10.48 10.48 10.48 10.48 10.06 -
Nov 29, 2023 10.48 10.48 10.48 10.48 10.06 -
Nov 28, 2023 10.48 10.48 10.48 10.48 10.06 -
Nov 27, 2023 10.48 10.48 10.48 10.48 10.06 -
Nov 24, 2023 10.15 10.48 10.15 10.48 10.06 500
Nov 22, 2023 10.48 10.48 10.48 10.48 10.06 -
Nov 21, 2023 10.20 10.58 10.20 10.48 10.06 1,700
Nov 20, 2023 10.54 10.58 10.20 10.58 10.16 500
Nov 17, 2023 10.20 10.58 10.20 10.58 10.16 1,700
Nov 16, 2023 10.73 10.73 10.73 10.73 10.30 -
Nov 15, 2023 10.73 10.73 10.73 10.73 10.30 -
Nov 14, 2023 10.73 10.73 10.73 10.73 10.30 -
Nov 13, 2023 10.73 10.73 10.73 10.73 10.30 -
Nov 10, 2023 10.30 10.73 10.30 10.73 10.30 400
Nov 9, 2023 10.20 10.69 10.20 10.69 10.26 3,700
Nov 8, 2023 10.75 10.75 10.75 10.75 10.32 -
Nov 7, 2023 10.15 10.75 10.15 10.75 10.32 26,800
Nov 6, 2023 10.15 10.20 10.15 10.20 9.79 900
Nov 3, 2023 10.13 10.20 10.13 10.20 9.79 500
Nov 2, 2023 10.13 10.20 10.12 10.20 9.79 400
Nov 1, 2023 10.15 10.15 10.15 10.15 9.75 -
Oct 31, 2023 10.15 10.15 10.15 10.15 9.75 -
Oct 30, 2023 10.15 10.15 10.15 10.15 9.75 300
Oct 27, 2023 10.15 10.15 10.15 10.15 9.75 100
Oct 26, 2023 10.20 10.25 10.20 10.25 9.84 600
Oct 25, 2023 10.25 10.25 10.25 10.25 9.84 -
Oct 24, 2023 10.25 10.25 10.25 10.25 9.84 -
Oct 23, 2023 10.25 10.25 10.25 10.25 9.84 100
Oct 20, 2023 10.30 10.50 10.30 10.50 10.08 200
Oct 19, 2023 10.50 10.73 10.35 10.50 10.08 2,600

Related Tickers