Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solera National Bancorp Inc (OP: SLRK )

9.400 -0.100 (-1.05%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.50 11.50 11.50 40 +0.00(+0.00%)
Jan 28, 2021 11.60 11.60 11.40 11.50 475 -0.29(-2.46%)
Jan 27, 2021 11.45 11.99 11.45 11.79 800 +0.29(+2.52%)
Jan 26, 2021 11.90 11.90 11.50 11.50 850 -0.50(-4.17%)
Jan 25, 2021 12.00 12.00 12.00 12.00 2,450 +0.15(+1.27%)
Jan 22, 2021 11.70 11.93 11.70 11.85 1,600 +0.15(+1.28%)
Jan 20, 2021 11.70 11.70 11.70 11.70 1,608 +0.15(+1.30%)
Jan 19, 2021 11.50 11.60 11.50 11.55 849 +0.15(+1.32%)
Jan 15, 2021 11.40 11.40 11.40 11.40 300 -0.10(-0.87%)
Jan 12, 2021 11.50 11.50 11.50 0 +0.00(+0.00%)
Jan 11, 2021 11.50 11.50 11.50 11.50 153 +0.01(+0.09%)
Jan 07, 2021 11.49 11.49 11.49 0 -0.01(-0.09%)
Jan 06, 2021 11.00 11.95 10.95 11.50 5,967 +0.50(+4.55%)
Jan 04, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 30, 2020 11.00 11.00 11.00 0 -0.20(-1.79%)
Dec 29, 2020 11.25 11.25 11.20 11.20 440 +0.05(+0.45%)
Dec 23, 2020 11.15 11.15 11.15 0 +0.00(+0.00%)
Dec 22, 2020 11.15 11.15 11.15 11.15 241 -0.10(-0.89%)
Dec 21, 2020 11.25 11.25 11.25 11.25 100 +0.00(+0.00%)
Dec 18, 2020 11.25 11.25 11.25 11.25 200 +0.00(+0.00%)
Dec 17, 2020 11.25 11.27 11.25 11.25 3,518 +0.25(+2.27%)
Dec 15, 2020 11.00 11.00 11.00 0 -0.25(-2.22%)
Dec 14, 2020 11.25 11.25 11.25 11.25 527 +0.35(+3.21%)
Dec 11, 2020 11.00 11.00 10.90 10.90 500 -0.10(-0.91%)
Dec 10, 2020 11.01 11.13 11.00 11.00 350 +0.00(+0.00%)
Dec 08, 2020 11.00 11.00 11.00 0 +0.12(+1.15%)
Dec 04, 2020 10.88 10.88 10.88 0 +0.12(+1.16%)
Dec 01, 2020 10.75 10.75 10.75 0 +0.12(+1.18%)
Nov 30, 2020 10.50 10.62 10.50 10.62 1,250 +0.18(+1.67%)
Nov 27, 2020 10.45 10.45 10.45 10.45 1,000 -0.79(-7.03%)
Nov 25, 2020 11.24 11.24 11.24 26 +0.00(+0.00%)
Nov 24, 2020 11.24 11.24 11.24 50 +0.00(+0.00%)
Nov 20, 2020 11.24 11.24 11.24 0 +0.28(+2.55%)
Nov 17, 2020 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 16, 2020 10.96 10.96 10.96 10.96 100 +0.71(+6.93%)
Nov 11, 2020 10.25 10.25 10.25 0 -0.73(-6.65%)
Nov 10, 2020 10.98 10.98 10.98 10.98 548 +0.73(+7.12%)
Nov 09, 2020 9.750 11.00 9.750 10.25 2,701 +0.75(+7.89%)
Nov 04, 2020 9.500 9.500 9.500 0 -0.02(-0.21%)
Nov 02, 2020 9.520 9.520 9.520 0 +0.00(+0.00%)
Oct 30, 2020 9.650 9.650 9.520 9.520 200 -0.21(-2.16%)
Oct 29, 2020 9.720 9.730 9.720 9.730 888 +0.08(+0.83%)
Oct 28, 2020 9.650 9.650 9.650 9.650 11,000 -0.10(-1.02%)
Oct 27, 2020 9.750 9.750 9.750 4 +0.00(+0.00%)
Oct 23, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 22, 2020 9.500 9.750 9.500 9.750 1,030 +0.37(+3.94%)
Oct 20, 2020 9.380 9.380 9.380 0 +0.00(+0.00%)
Oct 19, 2020 9.300 9.380 9.300 9.380 427 +0.12(+1.30%)
Oct 16, 2020 9.260 9.260 9.260 7 +0.00(+0.00%)
Oct 13, 2020 9.260 9.260 9.260 0 +0.00(+0.00%)
Oct 07, 2020 9.260 9.260 9.260 0 -0.00(-0.00%)
Oct 06, 2020 9.260 9.260 9.260 9.260 1,000 -0.26(-2.78%)
Oct 05, 2020 9.350 9.525 9.350 9.525 200 -0.03(-0.26%)
Sep 30, 2020 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 29, 2020 9.550 9.550 9.550 9.550 8,800 +0.20(+2.14%)
Sep 28, 2020 9.350 9.350 9.350 9.350 200 +0.01(+0.11%)
Sep 25, 2020 9.340 9.340 9.340 28 +0.00(+0.00%)
Sep 24, 2020 9.350 9.350 9.340 9.340 400 -0.01(-0.11%)
Sep 23, 2020 9.370 9.370 9.350 9.350 325 -0.05(-0.58%)
Sep 21, 2020 9.405 9.405 9.405 0 -0.04(-0.48%)
Sep 16, 2020 9.450 9.450 9.450 0 -0.03(-0.32%)
Sep 11, 2020 9.480 9.480 9.480 0 +0.03(+0.32%)
Sep 10, 2020 9.450 9.450 9.400 9.450 12,100 +0.00(+0.00%)
Sep 09, 2020 9.450 9.450 9.450 9.450 12,500 +0.00(+0.00%)
Sep 04, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 03, 2020 9.450 9.470 9.450 9.450 8,500 +0.05(+0.53%)
Sep 01, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 31, 2020 9.420 9.430 9.370 9.400 32,700 -0.03(-0.32%)
Aug 28, 2020 9.430 9.430 9.430 9.430 100 +0.12(+1.29%)
Aug 27, 2020 9.310 9.310 9.310 9.310 2,607 -0.14(-1.48%)
Aug 26, 2020 9.450 9.450 9.380 9.450 10,561 +0.00(+0.00%)
Aug 25, 2020 9.450 9.450 9.450 3 +0.00(+0.00%)
Aug 24, 2020 9.450 9.455 9.450 9.450 14,800 +0.00(+0.00%)
Aug 21, 2020 9.450 9.450 9.450 7 +0.00(+0.00%)
Aug 20, 2020 9.450 9.450 9.450 9.450 26,600 -0.02(-0.21%)
Aug 19, 2020 9.470 9.470 9.470 139 +0.00(+0.00%)
Aug 17, 2020 9.470 9.470 9.470 0 +0.12(+1.28%)
Aug 12, 2020 9.350 9.350 9.350 0 -0.15(-1.58%)
Aug 06, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 04, 2020 9.500 9.500 9.500 0 -0.01(-0.11%)
Aug 03, 2020 9.480 9.570 9.480 9.510 18,100 +0.21(+2.26%)
Jul 31, 2020 9.410 9.410 9.300 9.300 400 -0.32(-3.33%)
Jul 29, 2020 9.620 9.620 9.620 0 +0.00(+0.00%)
Jul 27, 2020 9.620 9.620 9.620 0 -0.01(-0.10%)
Jul 23, 2020 9.630 9.630 9.630 0 -0.12(-1.23%)
Jul 21, 2020 9.750 9.750 9.750 0 +0.69(+7.62%)
Jul 20, 2020 9.190 9.440 9.060 9.060 11,162 +0.05(+0.55%)
Jul 13, 2020 9.010 9.010 9.010 0 +0.00(+0.00%)
Jul 09, 2020 9.010 9.010 9.010 0 -0.39(-4.15%)
Jul 08, 2020 9.400 9.400 9.400 9.400 100 -0.09(-0.95%)
Jul 07, 2020 9.490 9.490 9.490 9.490 100 -0.07(-0.75%)
Jul 02, 2020 9.562 9.562 9.562 0 -0.19(-1.93%)
Jun 24, 2020 9.750 9.750 9.750 0 -0.18(-1.76%)
Jun 19, 2020 9.925 9.925 9.925 0 -0.22(-2.22%)
Jun 18, 2020 10.00 10.15 10.00 10.15 200 +0.05(+0.50%)
Jun 10, 2020 10.10 10.10 10.10 0 -0.10(-0.98%)
Jun 09, 2020 10.20 10.48 10.20 10.20 422 +0.15(+1.49%)
Jun 08, 2020 10.00 10.25 10.00 10.05 4,838 +0.17(+1.72%)
Jun 04, 2020 9.880 9.880 9.880 0 -0.12(-1.20%)
Jun 03, 2020 9.100 10.47 9.100 10.00 600 +1.00(+11.11%)
Jun 01, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
May 28, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
May 27, 2020 9.000 9.000 9.000 1 +0.00(+0.00%)
May 22, 2020 9.000 9.000 9.000 0 +0.45(+5.26%)
May 21, 2020 8.550 8.750 8.550 8.550 2,880 -0.45(-5.00%)
May 14, 2020 9.000 9.000 9.000 0 +0.25(+2.86%)
May 13, 2020 8.750 8.750 8.750 8.750 112 -0.47(-5.10%)
May 11, 2020 9.220 9.220 9.220 0 +0.22(+2.44%)
May 05, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
May 04, 2020 8.750 9.000 8.330 9.000 699 -0.15(-1.64%)
May 01, 2020 9.150 9.150 9.000 9.150 700 -0.65(-6.63%)
Apr 29, 2020 9.800 9.800 9.800 0 +0.75(+8.29%)
Apr 28, 2020 9.200 9.200 9.050 9.050 500 -0.15(-1.63%)
Apr 27, 2020 9.200 9.200 9.200 9.200 300 +0.00(+0.00%)
Apr 22, 2020 9.200 9.200 9.200 0 +0.85(+10.18%)
Apr 21, 2020 8.750 8.775 8.350 8.350 1,000 -1.08(-11.45%)
Apr 16, 2020 9.430 9.430 9.430 0 +0.43(+4.78%)
Apr 07, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 06, 2020 8.370 9.000 8.370 9.000 1,210 -0.38(-4.05%)
Apr 03, 2020 8.450 9.380 8.350 9.380 7,200 +0.20(+2.18%)
Apr 02, 2020 8.550 9.180 8.430 9.180 2,700 +0.61(+7.12%)
Apr 01, 2020 8.550 8.570 8.550 8.570 1,200 -0.43(-4.78%)
Mar 31, 2020 8.620 9.000 8.620 9.000 700 -0.10(-1.10%)
Mar 26, 2020 9.100 9.100 9.100 0 +0.76(+9.11%)
Mar 25, 2020 8.540 8.540 8.340 8.340 400 -0.65(-7.23%)
Mar 24, 2020 8.330 8.990 8.330 8.990 1,520 +0.50(+5.89%)
Mar 23, 2020 8.730 8.730 8.000 8.490 800 -0.95(-10.06%)
Mar 20, 2020 9.440 9.440 9.440 9.440 300 -0.06(-0.63%)
Mar 18, 2020 9.500 9.500 9.500 0 -0.28(-2.86%)
Mar 17, 2020 9.780 9.780 9.780 9.780 275 +0.03(+0.31%)
Mar 16, 2020 9.250 9.750 9.000 9.750 1,899 -0.25(-2.50%)
Mar 13, 2020 9.330 10.00 8.220 10.00 34,300 +1.15(+12.99%)
Mar 12, 2020 9.000 9.360 8.850 8.850 1,400 -0.54(-5.75%)
Mar 11, 2020 9.450 9.450 9.110 9.390 3,400 +0.17(+1.84%)
Mar 10, 2020 9.790 10.03 9.220 9.220 1,900 -0.23(-2.43%)
Mar 09, 2020 10.12 10.12 9.450 9.450 45,015 -0.75(-7.35%)
Mar 06, 2020 10.80 10.80 10.20 10.20 68,300 -0.65(-5.99%)
Mar 05, 2020 10.86 10.86 10.85 10.85 1,370 -0.05(-0.46%)
Mar 04, 2020 11.00 11.00 10.86 10.90 31,385 -0.15(-1.36%)
Mar 03, 2020 11.05 11.05 11.05 11.05 1,000 +0.05(+0.45%)
Feb 28, 2020 11.00 11.00 11.00 0 -0.25(-2.22%)
Feb 26, 2020 11.25 11.25 11.25 0 -0.17(-1.49%)
Feb 24, 2020 11.42 11.42 11.42 0 -0.04(-0.35%)
Feb 18, 2020 11.46 11.46 11.46 0 -0.07(-0.61%)
Feb 14, 2020 11.53 11.53 11.53 11.53 100 +0.00(+0.00%)
Feb 13, 2020 11.56 11.56 11.53 11.53 500 -0.03(-0.26%)
Feb 12, 2020 11.56 11.56 11.56 11.56 126 +0.00(+0.00%)
Feb 11, 2020 11.56 11.56 11.56 11.56 2,125 -0.04(-0.34%)
Feb 10, 2020 11.60 11.60 11.60 11.60 1,185 +0.00(+0.00%)
Feb 07, 2020 11.59 11.60 11.59 11.60 6,900 +0.01(+0.09%)
Feb 05, 2020 11.59 11.59 11.59 0 +0.00(+0.00%)
Feb 04, 2020 11.59 11.59 11.59 11.59 185 +0.02(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.