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

Solera National Bancorp Inc (OP: SLRK )

9.150 -0.050 (-0.54%)
Streaming Delayed Price Updated: 12:05 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 30, 2021 11.74 11.74 11.74 10 +0.02(+0.17%)
Nov 26, 2021 11.72 11.72 11.72 0 -0.05(-0.42%)
Nov 24, 2021 11.77 11.77 11.77 11.77 1,000 -0.03(-0.25%)
Nov 22, 2021 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 19, 2021 11.80 11.80 11.80 11.80 125 +0.03(+0.25%)
Nov 18, 2021 11.77 11.77 11.77 11.77 1,070 -0.02(-0.15%)
Nov 16, 2021 11.79 11.79 11.79 0 -0.06(-0.52%)
Nov 15, 2021 11.85 11.93 11.85 11.85 9,050 +0.00(+0.00%)
Nov 09, 2021 11.75 11.85 11.75 11.85 7,844 +0.10(+0.85%)
Nov 08, 2021 11.85 11.85 11.75 11.75 1,500 -0.14(-1.18%)
Nov 05, 2021 11.75 11.89 11.75 11.89 13,900 +0.04(+0.34%)
Nov 03, 2021 11.85 11.85 11.85 0 +0.10(+0.85%)
Nov 01, 2021 11.75 11.75 11.75 0 +0.00(+0.00%)
Oct 29, 2021 11.85 11.85 11.75 11.75 4,513 +0.00(+0.00%)
Oct 28, 2021 11.80 11.80 11.75 11.75 2,000 +0.00(+0.00%)
Oct 27, 2021 11.75 11.85 11.75 11.75 1,000 -0.20(-1.67%)
Oct 26, 2021 11.92 11.95 11.95 3,200 +0.15(+1.27%)
Oct 25, 2021 11.85 11.89 11.75 11.80 2,130 -0.09(-0.76%)
Oct 22, 2021 11.70 11.89 11.65 11.89 13,651 +0.19(+1.58%)
Oct 21, 2021 11.49 11.74 11.47 11.71 29,696 +0.36(+3.13%)
Oct 20, 2021 11.32 11.35 11.32 11.35 200 +0.00(+0.00%)
Oct 19, 2021 11.35 11.35 11.35 11.35 100 -0.12(-1.05%)
Oct 18, 2021 11.40 11.47 11.40 11.47 2,298 +0.22(+1.95%)
Oct 15, 2021 11.25 11.25 11.25 11.25 120 +0.00(+0.00%)
Oct 14, 2021 11.36 11.36 11.25 11.25 2,925 -0.21(-1.83%)
Oct 07, 2021 11.46 11.46 11.46 0 +0.09(+0.79%)
Oct 06, 2021 11.37 11.37 11.37 11.37 100 +0.06(+0.53%)
Oct 01, 2021 11.31 11.31 11.31 18 -0.03(-0.26%)
Sep 30, 2021 11.39 11.39 11.30 11.34 925 +0.04(+0.35%)
Sep 29, 2021 11.40 11.44 11.30 11.30 5,350 -0.09(-0.79%)
Sep 28, 2021 11.30 11.39 11.30 11.39 300 +0.08(+0.71%)
Sep 27, 2021 11.39 11.39 11.31 11.31 3,300 +0.00(+0.00%)
Sep 24, 2021 11.31 11.31 11.31 11.31 100 +0.00(+0.00%)
Sep 23, 2021 11.33 11.35 11.31 11.31 3,400 +0.01(+0.09%)
Sep 22, 2021 11.30 11.30 11.30 11.30 1,026 -0.10(-0.88%)
Sep 21, 2021 11.45 11.45 11.40 11.40 600 +0.00(+0.00%)
Sep 20, 2021 11.46 11.46 11.40 11.40 2,120 -0.05(-0.44%)
Sep 17, 2021 11.50 11.50 11.45 11.45 500 +0.01(+0.09%)
Sep 14, 2021 11.44 11.44 11.44 0 +0.01(+0.09%)
Sep 10, 2021 11.43 11.43 11.43 0 +0.01(+0.09%)
Sep 07, 2021 11.42 11.42 11.42 0 -0.05(-0.44%)
Sep 03, 2021 11.47 11.54 11.47 11.47 9,700 -0.05(-0.43%)
Sep 02, 2021 11.52 11.57 11.52 11.52 1,000 -0.08(-0.69%)
Sep 01, 2021 11.60 11.60 11.52 11.60 20,800 -0.05(-0.43%)
Aug 31, 2021 11.50 11.65 11.45 11.65 2,700 +0.15(+1.30%)
Aug 30, 2021 11.47 11.50 11.47 11.50 601 +0.00(+0.00%)
Aug 26, 2021 11.50 11.50 11.50 0 +0.00(+0.00%)
Aug 25, 2021 11.50 11.50 11.47 11.50 1,118 +0.00(+0.00%)
Aug 23, 2021 11.50 11.50 11.50 0 -0.10(-0.86%)
Aug 20, 2021 11.61 11.61 11.50 11.60 2,750 -0.01(-0.09%)
Aug 19, 2021 11.65 11.65 11.61 11.61 1,976 -0.20(-1.69%)
Aug 18, 2021 11.65 11.81 11.65 11.81 632 -0.04(-0.34%)
Aug 17, 2021 11.75 11.85 11.70 11.85 1,100 +0.00(+0.00%)
Aug 16, 2021 11.85 11.85 11.85 11.85 2,800 -0.08(-0.67%)
Aug 13, 2021 11.85 11.93 11.85 11.93 4,623 +0.28(+2.40%)
Aug 12, 2021 11.65 11.75 11.65 11.65 1,250 -0.17(-1.44%)
Aug 11, 2021 11.82 11.86 11.82 11.82 1,800 -0.03(-0.21%)
Aug 10, 2021 11.75 11.89 11.75 11.85 5,248 +0.04(+0.38%)
Aug 09, 2021 11.75 11.82 11.75 11.80 5,108 +0.02(+0.15%)
Aug 05, 2021 11.78 11.78 11.78 0 -0.01(-0.07%)
Aug 04, 2021 11.80 11.80 11.79 11.79 2,690 -0.01(-0.08%)
Jul 30, 2021 11.80 11.80 11.80 0 +0.00(+0.00%)
Jul 28, 2021 11.80 11.80 11.80 0 -0.03(-0.25%)
Jul 27, 2021 12.00 12.00 11.65 11.83 2,343 -0.17(-1.42%)
Jul 26, 2021 12.61 12.61 11.11 12.00 26,801 -0.90(-6.98%)
Jul 23, 2021 13.14 13.14 12.90 12.90 2,510 +0.11(+0.86%)
Jul 22, 2021 13.12 13.15 12.75 12.79 4,030 +0.09(+0.71%)
Jul 21, 2021 12.70 12.70 12.70 12.70 100 -0.03(-0.20%)
Jul 19, 2021 12.72 12.72 12.72 0 -0.51(-3.85%)
Jul 16, 2021 13.18 13.23 13.10 13.23 485 +0.08(+0.65%)
Jul 15, 2021 13.15 13.15 13.15 13.15 250 -0.05(-0.38%)
Jul 14, 2021 13.20 13.20 13.20 13.20 100 +0.05(+0.38%)
Jul 13, 2021 13.20 13.20 13.15 13.15 250 -0.05(-0.38%)
Jul 12, 2021 13.20 13.20 13.20 13.20 1,000 -0.05(-0.38%)
Jul 09, 2021 13.25 13.25 13.20 13.25 9,211 +0.05(+0.38%)
Jul 07, 2021 13.20 13.20 13.20 0 -0.00(-0.00%)
Jul 01, 2021 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 17, 2021 13.20 13.20 13.20 0 -0.05(-0.38%)
Jun 16, 2021 13.20 13.30 13.16 13.25 7,200 -0.15(-1.12%)
Jun 15, 2021 13.21 13.40 13.20 13.40 6,998 +0.15(+1.13%)
Jun 10, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 08, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 04, 2021 13.25 13.25 13.25 0 -0.20(-1.49%)
Jun 03, 2021 13.25 13.60 12.80 13.45 4,700 +0.20(+1.51%)
Jun 02, 2021 13.29 13.49 13.25 13.25 3,500 -0.02(-0.15%)
May 27, 2021 13.27 13.27 13.27 0 -0.07(-0.52%)
May 26, 2021 13.80 13.80 13.34 13.34 1,500 -0.46(-3.33%)
May 19, 2021 13.80 13.80 13.80 0 -0.05(-0.36%)
May 18, 2021 13.83 13.85 13.83 13.85 800 +0.03(+0.18%)
May 17, 2021 13.82 13.82 13.11 13.82 3,950 +0.07(+0.55%)
May 14, 2021 13.75 13.75 13.75 13.75 600 -0.07(-0.54%)
May 13, 2021 13.75 13.82 13.30 13.82 2,000 +0.12(+0.91%)
May 11, 2021 13.70 13.70 13.70 0 -0.20(-1.44%)
May 10, 2021 13.90 13.90 13.90 13.90 400 +0.07(+0.51%)
May 07, 2021 13.75 13.83 13.75 13.83 1,000 +0.04(+0.29%)
May 04, 2021 13.79 13.79 13.79 0 +0.03(+0.22%)
Apr 30, 2021 13.76 13.76 13.76 0 -0.13(-0.94%)
Apr 28, 2021 13.89 13.89 13.89 0 +0.19(+1.39%)
Apr 26, 2021 13.70 13.70 13.70 0 -0.05(-0.36%)
Apr 23, 2021 13.25 13.95 13.25 13.75 3,200 +0.75(+5.77%)
Apr 22, 2021 12.60 13.00 12.60 13.00 5,575 +0.40(+3.17%)
Apr 21, 2021 12.70 12.75 12.60 12.60 2,608 -0.15(-1.18%)
Apr 16, 2021 12.75 12.75 12.75 0 +0.50(+4.08%)
Apr 13, 2021 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 12, 2021 12.40 12.40 12.25 12.25 3,500 -0.45(-3.54%)
Apr 06, 2021 12.70 12.70 12.70 0 +0.00(+0.00%)
Apr 05, 2021 12.70 12.70 12.70 12.70 1,133 +0.00(+0.00%)
Apr 01, 2021 12.65 12.70 12.65 12.70 500 +0.10(+0.79%)
Mar 31, 2021 12.60 12.60 12.60 12.60 1,000 +0.00(+0.00%)
Mar 30, 2021 12.60 12.60 12.40 12.60 900 +0.30(+2.44%)
Mar 29, 2021 12.45 12.60 12.30 12.30 3,100 -0.05(-0.40%)
Mar 26, 2021 12.10 12.35 12.01 12.35 3,400 +0.10(+0.82%)
Mar 25, 2021 12.25 12.25 12.25 12.25 5,000 +0.30(+2.51%)
Mar 24, 2021 11.95 11.95 11.95 11.95 1,000 -0.25(-2.05%)
Mar 23, 2021 12.20 12.20 12.20 12.20 100 +0.00(+0.00%)
Mar 22, 2021 12.00 12.20 12.00 12.20 500 +0.20(+1.67%)
Mar 19, 2021 12.00 12.05 11.95 12.00 3,200 -0.01(-0.08%)
Mar 16, 2021 12.01 12.01 12.01 0 -0.14(-1.15%)
Mar 15, 2021 12.15 12.15 12.15 68 +0.00(+0.00%)
Mar 10, 2021 12.15 12.15 12.15 0 -0.05(-0.41%)
Mar 08, 2021 12.20 12.20 12.20 0 +0.30(+2.52%)
Mar 05, 2021 11.95 11.95 11.90 11.90 4,900 -0.05(-0.42%)
Mar 04, 2021 11.97 11.97 11.95 11.95 4,650 +0.05(+0.42%)
Mar 03, 2021 11.81 11.90 11.81 11.90 850 +0.05(+0.42%)
Mar 02, 2021 11.85 11.85 11.85 11.85 1,000 +0.00(+0.00%)
Mar 01, 2021 11.85 11.85 11.85 11.85 2,000 +0.00(+0.00%)
Feb 26, 2021 11.85 11.85 11.85 11.85 3,500 +0.00(+0.00%)
Feb 25, 2021 11.83 11.85 11.83 11.85 3,824 +0.01(+0.08%)
Feb 24, 2021 11.74 11.85 11.74 11.84 6,700 +0.24(+2.07%)
Feb 23, 2021 11.60 11.60 11.60 11.60 500 -0.20(-1.69%)
Feb 22, 2021 11.80 11.80 11.80 50 +0.00(+0.00%)
Feb 19, 2021 11.60 11.80 11.60 11.80 600 +0.20(+1.72%)
Feb 18, 2021 11.60 11.60 11.60 1 +0.00(+0.00%)
Feb 17, 2021 11.60 11.60 11.55 11.60 1,993 +0.05(+0.43%)
Feb 16, 2021 11.59 11.59 11.55 11.55 3,700 +0.05(+0.43%)
Feb 12, 2021 11.50 11.50 11.50 11.50 500 +0.00(+0.00%)
Feb 11, 2021 11.55 11.55 11.35 11.50 3,104 -0.05(-0.43%)
Feb 10, 2021 11.55 11.55 11.55 11.55 2,550 -0.05(-0.43%)
Feb 09, 2021 11.55 11.60 11.33 11.60 5,443 +0.10(+0.87%)
Feb 08, 2021 11.28 11.60 11.28 11.50 8,879 +0.00(+0.00%)
Feb 05, 2021 11.50 11.50 11.35 11.50 5,100 +0.00(+0.00%)
Feb 04, 2021 11.44 11.50 11.44 11.50 1,301 +0.06(+0.52%)
Feb 03, 2021 11.44 11.44 11.44 100 +0.00(+0.00%)
Feb 02, 2021 11.26 11.44 11.26 11.44 2,004 +0.19(+1.69%)
Feb 01, 2021 11.25 11.25 11.25 11.25 1,000 -0.25(-2.17%)
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%)
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.