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

Solera National Bancorp Inc (OP: SLRK )

9.160 -0.040 (-0.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 12, 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 (%)
Nov 27, 2019 11.56 11.56 11.56 0 +0.05(+0.43%)
Nov 26, 2019 11.51 11.53 11.51 11.51 1,300 +0.00(+0.00%)
Nov 25, 2019 11.53 11.53 11.51 11.51 1,000 +0.08(+0.70%)
Nov 20, 2019 11.43 11.43 11.43 0 -0.10(-0.87%)
Nov 18, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
Nov 15, 2019 11.53 11.53 11.51 11.53 1,100 +0.02(+0.17%)
Nov 14, 2019 11.51 11.51 11.51 11.51 16,220 +0.00(+0.00%)
Nov 12, 2019 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 08, 2019 11.51 11.51 11.51 0 -0.00(-0.00%)
Nov 07, 2019 11.53 11.53 11.51 11.51 500 -0.02(-0.17%)
Nov 05, 2019 11.53 11.53 11.53 0 +0.00(+0.00%)
Nov 01, 2019 11.53 11.53 11.53 0 +0.03(+0.26%)
Oct 31, 2019 11.50 11.50 11.50 11.50 2,600 +0.00(+0.00%)
Oct 30, 2019 11.50 11.50 11.50 11.50 3,600 +0.00(+0.00%)
Oct 24, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Oct 23, 2019 11.41 11.50 11.41 11.50 8,106 +0.14(+1.23%)
Oct 22, 2019 11.36 11.36 11.36 11.36 5,000 +0.00(+0.00%)
Oct 21, 2019 11.40 11.41 11.36 11.36 2,700 -0.04(-0.35%)
Oct 17, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Oct 15, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Oct 10, 2019 11.40 11.40 11.40 0 +0.05(+0.44%)
Oct 07, 2019 11.35 11.35 11.35 0 +0.05(+0.44%)
Oct 04, 2019 11.29 11.30 11.29 11.30 1,100 +0.03(+0.27%)
Oct 03, 2019 11.27 11.27 11.27 11.27 100 +0.00(+0.00%)
Sep 27, 2019 11.27 11.27 11.27 0 +0.00(+0.00%)
Sep 25, 2019 11.27 11.27 11.27 0 +0.02(+0.18%)
Sep 23, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Sep 20, 2019 11.25 11.25 11.25 11.25 1,100 +0.04(+0.36%)
Sep 19, 2019 11.21 11.21 11.21 11.21 300 +0.00(+0.00%)
Sep 16, 2019 11.21 11.21 11.21 0 -0.14(-1.23%)
Sep 13, 2019 11.21 11.35 11.21 11.35 28,400 +0.14(+1.25%)
Sep 12, 2019 11.20 11.21 11.20 11.21 15,000 -0.01(-0.09%)
Sep 06, 2019 11.22 11.22 11.22 0 +0.00(+0.00%)
Sep 05, 2019 11.23 11.23 11.22 11.22 2,800 -0.03(-0.27%)
Aug 30, 2019 11.25 11.25 11.25 0 -0.01(-0.09%)
Aug 29, 2019 11.31 11.32 11.26 11.26 29,350 -0.05(-0.44%)
Aug 28, 2019 11.33 11.33 11.31 11.31 1,700 -0.05(-0.44%)
Aug 27, 2019 11.36 11.36 11.36 50 +0.00(+0.00%)
Aug 22, 2019 11.36 11.36 11.36 0 -0.02(-0.18%)
Aug 21, 2019 11.44 11.44 11.36 11.38 1,420 +0.00(+0.00%)
Aug 20, 2019 11.38 11.38 11.38 11.38 268 +0.00(+0.00%)
Aug 19, 2019 11.40 11.40 11.38 11.38 2,660 -0.02(-0.18%)
Aug 16, 2019 11.40 11.40 11.40 11.40 100 +0.02(+0.18%)
Aug 15, 2019 11.38 11.38 11.38 11.38 700 +0.00(+0.00%)
Aug 14, 2019 11.38 11.38 11.38 11.38 6,455 +0.00(+0.00%)
Aug 13, 2019 11.38 11.38 11.38 11.38 200 +0.00(+0.00%)
Aug 12, 2019 11.38 11.39 11.38 11.38 1,567 +0.00(+0.00%)
Aug 09, 2019 11.40 11.40 11.35 11.38 3,600 -0.07(-0.61%)
Aug 08, 2019 11.45 11.45 11.45 5 +0.00(+0.00%)
Aug 07, 2019 11.45 11.45 11.45 11.45 1,300 +0.11(+0.97%)
Aug 02, 2019 11.34 11.34 11.34 0 -0.41(-3.49%)
Aug 01, 2019 11.60 11.75 11.43 11.75 4,123 +0.15(+1.29%)
Jul 31, 2019 11.60 11.60 11.60 11.60 1,250 +0.10(+0.87%)
Jul 30, 2019 11.50 11.50 11.50 11.50 600 +0.07(+0.61%)
Jul 29, 2019 11.42 11.46 11.42 11.43 4,071 +0.11(+0.97%)
Jul 25, 2019 11.32 11.32 11.32 0 +0.04(+0.35%)
Jul 23, 2019 11.28 11.28 11.28 0 -0.03(-0.27%)
Jul 22, 2019 11.31 11.31 11.27 11.31 1,540 +0.00(+0.00%)
Jul 11, 2019 11.31 11.31 11.31 0 -0.04(-0.35%)
Jul 10, 2019 11.35 11.35 11.35 11.35 100 +0.05(+0.44%)
Jul 09, 2019 11.29 11.30 11.29 11.30 1,100 +0.01(+0.09%)
Jul 08, 2019 11.29 11.29 11.29 11.29 161 +0.01(+0.09%)
Jul 05, 2019 11.28 11.28 11.28 11.28 8,100 +0.00(+0.00%)
Jul 03, 2019 11.28 11.28 11.28 11.28 1,000 +0.00(+0.00%)
Jul 02, 2019 11.28 11.30 11.28 11.28 5,393 +0.00(+0.00%)
Jul 01, 2019 11.28 11.31 11.28 11.28 4,690 +0.00(+0.00%)
Jun 28, 2019 11.28 11.28 11.28 11.28 600 +0.02(+0.18%)
Jun 25, 2019 11.26 11.26 11.26 0 -0.04(-0.35%)
Jun 24, 2019 11.30 11.30 11.26 11.30 1,633 -0.02(-0.18%)
Jun 20, 2019 11.32 11.32 11.32 0 +0.02(+0.18%)
Jun 19, 2019 11.30 11.30 11.30 11.30 2,600 +0.00(+0.00%)
Jun 17, 2019 11.30 11.30 11.30 0 -0.20(-1.74%)
Jun 14, 2019 11.50 11.50 11.50 11.50 500 +0.10(+0.88%)
Jun 13, 2019 11.40 11.50 11.40 11.40 3,200 +0.10(+0.88%)
Jun 12, 2019 11.10 11.35 11.10 11.30 5,285 +0.25(+2.26%)
Jun 07, 2019 11.05 11.05 11.05 0 +0.05(+0.45%)
Jun 06, 2019 10.95 11.05 10.95 11.00 1,330 +0.10(+0.92%)
Jun 04, 2019 10.90 10.90 10.90 0 +0.15(+1.40%)
Jun 03, 2019 10.80 10.90 10.75 10.75 11,515 -0.05(-0.46%)
May 31, 2019 10.86 10.86 10.77 10.80 3,000 -0.06(-0.55%)
May 30, 2019 10.93 10.93 10.86 10.86 600 -0.06(-0.55%)
May 29, 2019 10.96 10.96 10.92 10.92 5,226 -0.04(-0.37%)
May 28, 2019 11.03 11.03 10.96 10.96 600 -0.05(-0.45%)
May 24, 2019 11.00 11.01 11.00 11.01 200 +0.05(+0.46%)
May 23, 2019 11.10 11.10 10.96 10.96 1,400 -0.04(-0.36%)
May 22, 2019 11.05 11.12 11.00 11.00 6,600 +0.05(+0.46%)
May 21, 2019 11.00 11.00 10.95 10.95 3,474 +0.00(+0.00%)
May 20, 2019 10.95 10.95 10.95 10.95 487 +0.00(+0.00%)
May 16, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
May 15, 2019 10.99 10.99 10.95 10.95 517 -0.04(-0.36%)
May 14, 2019 10.99 11.02 10.99 10.99 2,883 -0.01(-0.09%)
May 09, 2019 11.00 11.00 11.00 0 -0.15(-1.35%)
May 07, 2019 11.15 11.15 11.15 0 +0.15(+1.36%)
May 06, 2019 11.00 11.05 11.00 11.00 1,379 +0.00(+0.00%)
May 03, 2019 10.99 11.00 10.99 11.00 1,200 +0.01(+0.09%)
May 02, 2019 10.96 10.99 10.96 10.99 2,341 +0.03(+0.27%)
May 01, 2019 10.96 10.96 10.96 10.96 363 +0.01(+0.09%)
Apr 25, 2019 10.95 10.95 10.95 0 -0.05(-0.45%)
Apr 24, 2019 10.80 11.00 10.80 11.00 3,567 +0.40(+3.77%)
Apr 23, 2019 10.65 10.95 10.60 10.60 3,365 +0.05(+0.47%)
Apr 18, 2019 10.25 10.55 10.25 10.55 5,700 -0.20(-1.86%)
Apr 16, 2019 10.75 10.75 10.75 0 -0.20(-1.82%)
Apr 11, 2019 10.95 10.95 10.95 0 -0.00(-0.01%)
Apr 09, 2019 10.95 10.95 10.95 0 +0.43(+4.09%)
Apr 08, 2019 10.52 10.52 10.52 10.52 6,320 -0.13(-1.22%)
Apr 05, 2019 10.59 10.65 10.59 10.65 900 +0.13(+1.24%)
Apr 04, 2019 10.52 10.52 10.52 10.52 2,500 +0.00(+0.00%)
Apr 03, 2019 10.59 10.60 10.52 10.52 3,106 -0.07(-0.66%)
Apr 02, 2019 10.59 10.59 10.59 10.59 388 +0.09(+0.86%)
Mar 26, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Mar 25, 2019 10.55 10.55 10.50 10.50 350 -0.25(-2.33%)
Mar 22, 2019 10.80 10.80 10.75 10.75 400 -0.25(-2.27%)
Mar 20, 2019 11.00 11.00 11.00 0 -0.05(-0.45%)
Mar 19, 2019 11.00 11.50 11.00 11.05 4,937 +0.20(+1.84%)
Mar 18, 2019 10.85 11.00 10.75 10.85 38,510 -0.15(-1.36%)
Mar 15, 2019 10.90 11.00 10.90 11.00 2,100 +0.03(+0.23%)
Mar 14, 2019 10.97 10.97 10.97 10.97 208 +0.12(+1.15%)
Mar 13, 2019 11.00 11.00 10.85 10.85 1,047 +0.15(+1.40%)
Mar 11, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 08, 2019 10.70 10.70 10.70 10.70 500 -0.30(-2.73%)
Mar 07, 2019 11.00 11.00 11.00 11.00 800 +0.30(+2.80%)
Mar 06, 2019 10.70 10.70 10.70 10.70 500 +0.00(+0.00%)
Mar 05, 2019 10.80 10.80 10.70 10.70 2,020 -0.35(-3.17%)
Mar 04, 2019 11.05 11.05 10.90 11.05 1,846 +0.05(+0.45%)
Mar 01, 2019 11.05 11.05 11.00 11.00 5,200 -0.05(-0.45%)
Feb 28, 2019 11.00 11.05 11.00 11.05 310 +0.00(+0.00%)
Feb 27, 2019 10.75 11.15 10.75 11.05 3,525 +0.05(+0.45%)
Feb 26, 2019 11.00 11.00 11.00 11.00 1,123 -0.40(-3.51%)
Feb 22, 2019 11.40 11.40 11.40 0 +1.30(+12.87%)
Feb 21, 2019 10.10 10.10 10.10 10.10 616 +0.00(+0.00%)
Feb 20, 2019 10.10 10.10 10.10 10.10 200 +0.05(+0.50%)
Feb 19, 2019 10.05 10.05 10.03 10.05 8,295 +0.00(+0.00%)
Feb 13, 2019 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 12, 2019 10.05 10.05 10.05 10.05 500 +0.15(+1.52%)
Feb 11, 2019 10.00 10.05 9.900 9.900 1,030 +0.00(+0.00%)
Feb 08, 2019 9.900 9.900 9.900 9.900 10,000 +0.00(+0.00%)
Feb 07, 2019 9.900 9.900 9.900 9.900 16,151 -0.05(-0.50%)
Feb 06, 2019 10.00 10.00 9.950 9.950 900 +0.04(+0.40%)
Feb 05, 2019 9.800 10.00 9.800 9.910 18,715 +0.16(+1.64%)
Feb 04, 2019 9.740 9.750 9.740 9.750 600 -0.10(-1.02%)
Feb 01, 2019 9.600 9.850 9.600 9.850 51,900 +0.25(+2.60%)
Jan 31, 2019 9.693 9.693 9.600 9.600 5,209 +0.00(+0.00%)
Jan 30, 2019 9.750 9.750 9.500 9.600 10,624 +0.10(+1.05%)
Jan 29, 2019 9.500 9.500 9.500 9.500 10,000 +0.00(+0.00%)
Jan 28, 2019 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Jan 25, 2019 9.350 9.500 9.350 9.500 45,400 +0.00(+0.00%)
Jan 24, 2019 9.400 9.500 9.400 9.500 3,100 +0.38(+4.17%)
Jan 16, 2019 9.120 9.120 9.120 0 -0.23(-2.46%)
Jan 14, 2019 9.350 9.350 9.350 0 +0.30(+3.31%)
Jan 11, 2019 8.990 9.050 8.990 9.050 400 +0.10(+1.12%)
Jan 10, 2019 8.950 8.950 8.950 8.950 8,100 +0.00(+0.01%)
Jan 09, 2019 8.950 8.950 8.949 8.949 1,100 +0.03(+0.33%)
Jan 07, 2019 8.920 8.920 8.920 0 +0.01(+0.06%)
Jan 04, 2019 8.850 8.915 8.840 8.915 600 +0.16(+1.89%)
Jan 03, 2019 8.900 8.900 8.750 8.750 6,500 -0.15(-1.69%)
Dec 31, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Dec 28, 2018 8.989 9.000 8.989 9.000 200 +0.00(+0.00%)
Dec 26, 2018 9.000 9.000 9.000 0 +0.05(+0.56%)
Dec 21, 2018 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 20, 2018 9.045 9.045 8.950 8.950 4,476 -0.15(-1.65%)
Dec 19, 2018 8.950 9.100 8.950 9.100 7,100 -0.25(-2.67%)
Dec 17, 2018 9.350 9.350 9.350 0 +0.40(+4.47%)
Dec 12, 2018 8.950 8.950 8.950 0 -0.26(-2.82%)
Dec 11, 2018 9.210 9.210 9.210 9.210 100 -0.21(-2.28%)
Dec 07, 2018 9.425 9.425 9.425 0 +0.08(+0.80%)
Dec 06, 2018 9.300 9.350 9.200 9.350 61,870 -0.02(-0.21%)
Dec 04, 2018 9.370 9.420 9.370 9.370 10,400 -0.08(-0.85%)
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.