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 28, 2022 10.36 0 -0.01(-0.10%)
Nov 21, 2022 10.37 0 -0.33(-3.08%)
Nov 18, 2022 10.70 10.70 10.70 10.70 500 +0.20(+1.90%)
Nov 17, 2022 10.50 10.50 10.50 10.50 375 -0.20(-1.87%)
Nov 14, 2022 10.70 0 +0.20(+1.90%)
Nov 10, 2022 10.50 0 +0.11(+1.02%)
Nov 08, 2022 10.39 48 -0.18(-1.67%)
Nov 04, 2022 10.57 0 +0.07(+0.67%)
Nov 02, 2022 10.50 50 +0.02(+0.14%)
Oct 31, 2022 10.48 0 -0.02(-0.14%)
Oct 28, 2022 10.35 10.57 10.35 10.50 502 +0.15(+1.45%)
Oct 27, 2022 10.35 10.35 10.09 10.35 200 +0.26(+2.58%)
Oct 26, 2022 9.633 10.09 9.633 10.09 9,120 +0.74(+7.91%)
Oct 24, 2022 9.350 0 -0.05(-0.53%)
Oct 14, 2022 9.400 0 +0.05(+0.53%)
Oct 13, 2022 9.510 9.645 9.350 9.350 3,025 -0.21(-2.20%)
Oct 12, 2022 9.560 9.645 9.560 9.560 1,500 -0.12(-1.19%)
Oct 11, 2022 9.685 9.685 9.600 9.675 1,000 -0.08(-0.87%)
Oct 07, 2022 9.760 0 -0.23(-2.30%)
Sep 30, 2022 9.990 0 +0.34(+3.52%)
Sep 29, 2022 9.560 9.650 9.550 9.650 400 -0.10(-1.03%)
Sep 28, 2022 9.750 9.750 9.750 9.750 200 +0.19(+1.99%)
Sep 27, 2022 9.805 9.805 9.560 9.560 2,320 -0.44(-4.40%)
Sep 26, 2022 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Sep 23, 2022 10.08 10.10 10.00 10.00 4,600 -0.10(-0.99%)
Sep 22, 2022 10.31 10.31 10.10 10.10 6,955 -0.40(-3.81%)
Sep 16, 2022 10.50 0 -0.05(-0.47%)
Sep 15, 2022 10.55 10.55 10.55 10.55 381 -0.05(-0.47%)
Sep 13, 2022 10.60 0 +0.05(+0.47%)
Sep 12, 2022 10.44 10.55 10.44 10.55 200 +0.25(+2.43%)
Sep 08, 2022 10.30 0 -0.20(-1.90%)
Sep 07, 2022 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Aug 22, 2022 10.50 0 -0.23(-2.14%)
Aug 16, 2022 10.73 0 -0.02(-0.19%)
Aug 15, 2022 10.75 10.75 10.75 10.75 180 +0.02(+0.23%)
Aug 10, 2022 10.73 0 -0.21(-1.96%)
Aug 02, 2022 10.94 0 +0.12(+1.11%)
Aug 01, 2022 10.96 11.00 10.82 10.82 3,320 -0.18(-1.64%)
Jul 29, 2022 11.30 12.12 11.00 11.00 7,582 -0.06(-0.54%)
Jul 26, 2022 11.06 0 +0.56(+5.33%)
Jul 25, 2022 10.20 10.50 10.20 10.50 300 +0.35(+3.45%)
Jul 22, 2022 10.15 10.15 10.15 10.15 4,000 -0.05(-0.49%)
Jul 21, 2022 10.20 10.20 10.20 10.20 5,000 +0.15(+1.49%)
Jul 08, 2022 10.05 0 +0.00(+0.00%)
Jul 07, 2022 10.05 10.05 10.05 10.05 100 +0.05(+0.50%)
Jun 23, 2022 10.00 0 -0.05(-0.50%)
Jun 21, 2022 10.05 0 -0.00(-0.00%)
Jun 17, 2022 10.05 10.05 10.05 10.05 300 -0.45(-4.29%)
Jun 14, 2022 10.50 0 +0.00(+0.00%)
Jun 08, 2022 10.50 0 +0.20(+1.94%)
Jun 06, 2022 10.30 0 -0.20(-1.90%)
Jun 03, 2022 10.50 10.50 10.50 10.50 165 +0.30(+2.94%)
Jun 02, 2022 10.20 10.45 10.15 10.20 5,300 -0.23(-2.16%)
Jun 01, 2022 10.35 10.43 10.35 10.43 200 -0.32(-3.02%)
May 31, 2022 10.12 10.95 10.10 10.75 1,475 +0.50(+4.88%)
May 27, 2022 10.00 10.25 10.00 10.25 700 +0.35(+3.54%)
May 26, 2022 9.900 9.900 9.900 9.900 300 -0.10(-1.00%)
May 24, 2022 10.00 0 -0.01(-0.10%)
May 23, 2022 10.01 10.01 10.01 10.01 350 -0.24(-2.34%)
May 19, 2022 10.25 0 -0.18(-1.73%)
May 18, 2022 10.43 10.43 10.43 10.43 1,735 +0.00(+0.00%)
May 17, 2022 10.43 10.43 10.43 10.43 300 +0.00(+0.00%)
May 16, 2022 10.43 10.43 10.43 10.43 165 -0.17(-1.60%)
May 13, 2022 10.40 10.60 10.40 10.60 349 +0.20(+1.92%)
May 12, 2022 10.40 10.50 10.40 10.40 1,265 -0.30(-2.80%)
May 11, 2022 10.99 10.99 10.70 10.70 600 -0.30(-2.73%)
May 09, 2022 11.00 0 -0.21(-1.87%)
May 05, 2022 11.21 0 -0.03(-0.27%)
May 04, 2022 11.24 11.24 11.24 11.24 187 +0.17(+1.54%)
May 02, 2022 11.07 0 +0.02(+0.18%)
Apr 29, 2022 11.05 11.05 11.00 11.05 425 +0.10(+0.91%)
Apr 28, 2022 10.90 10.95 10.90 10.95 14,701 +0.05(+0.46%)
Apr 27, 2022 10.78 10.90 10.78 10.90 880 +0.15(+1.40%)
Apr 22, 2022 10.75 0 -0.02(-0.19%)
Apr 13, 2022 10.77 0 -0.18(-1.64%)
Apr 12, 2022 10.95 10.95 10.95 10.95 335 +0.00(+0.00%)
Apr 06, 2022 10.95 0 -0.05(-0.45%)
Apr 05, 2022 11.05 11.05 11.00 11.00 1,900 -0.20(-1.79%)
Apr 01, 2022 11.20 0 +0.15(+1.36%)
Mar 24, 2022 11.05 0 -0.30(-2.64%)
Mar 21, 2022 11.35 0 +0.15(+1.34%)
Mar 17, 2022 11.20 0 +0.20(+1.82%)
Mar 14, 2022 11.00 0 +0.00(+0.00%)
Mar 11, 2022 11.45 11.45 10.93 11.00 6,237 -0.26(-2.31%)
Mar 04, 2022 11.26 0 -0.14(-1.23%)
Mar 03, 2022 11.35 11.43 11.30 11.40 1,800 +0.00(+0.00%)
Mar 02, 2022 11.25 11.42 11.25 11.40 11,900 +0.12(+1.06%)
Mar 01, 2022 11.35 11.47 11.28 11.28 13,426 +0.00(+0.00%)
Feb 28, 2022 11.28 11.40 11.28 11.28 3,375 -0.15(-1.31%)
Feb 25, 2022 11.43 11.43 11.43 11.43 2,600 -0.07(-0.61%)
Feb 24, 2022 11.66 11.66 11.46 11.50 9,250 -0.15(-1.29%)
Feb 23, 2022 11.65 11.75 11.61 11.65 1,800 -0.34(-2.84%)
Feb 18, 2022 11.99 0 -0.31(-2.52%)
Feb 17, 2022 12.30 12.30 12.30 12.30 400 -0.10(-0.81%)
Feb 11, 2022 12.40 0 -0.05(-0.40%)
Feb 10, 2022 12.20 12.50 12.20 12.45 8,600 +0.25(+2.05%)
Feb 08, 2022 12.20 0 -0.05(-0.41%)
Feb 07, 2022 12.00 12.25 12.00 12.25 300 +0.48(+4.08%)
Feb 04, 2022 12.10 12.10 11.77 11.77 9,770 -0.48(-3.92%)
Feb 03, 2022 12.25 12.25 12.25 12.25 200 +0.19(+1.58%)
Feb 02, 2022 12.10 12.10 12.06 12.06 400 -0.44(-3.52%)
Feb 01, 2022 12.25 12.50 11.90 12.50 1,684 +0.65(+5.49%)
Jan 31, 2022 11.75 11.85 11.70 11.85 13,867 +0.15(+1.28%)
Jan 28, 2022 11.61 11.70 11.61 11.70 3,207 +0.00(+0.00%)
Jan 27, 2022 11.75 11.75 11.70 11.70 1,270 +0.05(+0.43%)
Jan 25, 2022 11.65 0 +0.06(+0.56%)
Jan 24, 2022 11.61 11.61 11.56 11.59 1,600 -0.06(-0.56%)
Jan 21, 2022 11.65 11.65 11.65 11.65 100 -0.01(-0.09%)
Jan 20, 2022 11.66 11.66 11.66 11.66 4,900 -0.09(-0.77%)
Jan 18, 2022 11.75 60 -0.03(-0.25%)
Jan 13, 2022 11.78 0 -0.17(-1.42%)
Jan 12, 2022 11.90 12.00 11.90 11.95 1,150 +0.00(+0.00%)
Jan 11, 2022 11.85 11.95 11.80 11.95 5,300 +0.10(+0.84%)
Jan 10, 2022 11.85 11.85 11.85 11.85 2,500 -0.15(-1.25%)
Jan 06, 2022 12.00 12.00 12.00 0 +0.30(+2.56%)
Dec 22, 2021 11.70 11.70 11.70 0 +0.01(+0.11%)
Dec 21, 2021 11.60 11.70 11.60 11.69 15,000 +0.15(+1.28%)
Dec 20, 2021 11.54 11.54 11.54 11.54 1,101 -0.09(-0.77%)
Dec 17, 2021 11.63 11.63 11.63 11.63 3,200 +0.08(+0.72%)
Dec 16, 2021 11.54 11.55 11.54 11.55 600 +0.02(+0.15%)
Dec 13, 2021 11.53 11.53 11.53 0 +0.01(+0.09%)
Dec 09, 2021 11.52 11.52 11.52 0 -0.18(-1.54%)
Dec 07, 2021 11.70 11.70 11.70 0 -0.05(-0.43%)
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.