OTC Markets OTCQX - Delayed Quote USD

Skyline Bankshares, Inc. (SLBK)

12.00

-0.10

(-0.83%)

At close: October 18 at 2:05 PM EDT

Currency in USD

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

BOTJ Bank of the James Financial Group, Inc.

12.75

-5.06%

CCYY CCCB Bancorp, Inc.

5.50

0.00%

SBNCN Southern BancShares (N.C.), Inc. PFD CL C

13.25

0.00%

JFWV JSB Financial Inc.

90.00

-2.17%

TMAK Touchmark Bancshares, Inc.

9.67

0.00%

SABK South Atlantic Bancshares, Inc.

14.26

-0.14%

WVFC WVS Financial Corp.

12.70

-2.16%

FDVA Freedom Financial Holdings, Inc.

10.56

0.00%

APLO Apollo Bancorp, Inc.

39.46

0.00%

FSMK 1ST SUMMIT BANCORP of Johnstown, Inc.

27.50

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Skyline Bankshares, Inc. (SLBK)

Related Tickers