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

Solera National Bancorp Inc (OP: SLRK )

9.550 -0.040 (-0.42%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 9, 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 (%)
Apr 30, 2024 9.670 9.670 9.100 9.450 10,448 -0.30(-3.08%)
Apr 29, 2024 9.750 9.750 9.700 9.750 923 +0.11(+1.14%)
Apr 26, 2024 9.610 9.640 9.600 9.640 4,000 +0.12(+1.26%)
Apr 25, 2024 9.520 9.610 9.520 9.520 1,251 -0.24(-2.46%)
Apr 19, 2024 9.760 0 +0.23(+2.41%)
Apr 17, 2024 9.530 0 +0.01(+0.10%)
Apr 15, 2024 9.520 19 +0.00(+0.00%)
Apr 11, 2024 9.520 0 -0.16(-1.65%)
Apr 10, 2024 9.710 9.779 9.680 9.680 11,495 -0.01(-0.10%)
Apr 04, 2024 9.690 0 -0.11(-1.12%)
Apr 03, 2024 9.700 9.800 9.700 9.800 5,200 +0.10(+1.03%)
Apr 02, 2024 9.750 9.800 9.700 9.700 16,940 -0.05(-0.51%)
Apr 01, 2024 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Mar 28, 2024 9.750 9.850 9.750 9.750 6,500 +0.00(+0.00%)
Mar 27, 2024 9.850 9.850 9.750 9.750 925 +0.00(+0.00%)
Mar 26, 2024 9.650 9.880 9.650 9.750 6,485 +0.00(+0.00%)
Mar 25, 2024 9.750 9.750 9.750 9.750 8,250 +0.00(+0.00%)
Mar 21, 2024 9.750 0 -0.14(-1.42%)
Mar 20, 2024 9.890 9.890 9.890 9.890 2,819 +0.00(+0.00%)
Mar 19, 2024 9.890 9.890 9.890 9.890 181 +0.39(+4.10%)
Mar 18, 2024 9.490 9.500 9.350 9.500 4,351 +0.18(+1.93%)
Mar 15, 2024 9.650 9.650 9.320 9.320 7,225 -0.08(-0.85%)
Mar 14, 2024 9.900 9.900 9.400 9.400 2,299 -0.57(-5.69%)
Mar 13, 2024 9.967 9.967 9.967 9.967 250 +0.22(+2.22%)
Mar 12, 2024 9.750 9.750 9.750 9.750 20,000 +0.00(+0.00%)
Mar 08, 2024 9.750 0 +0.01(+0.10%)
Mar 06, 2024 9.740 0 +0.00(+0.00%)
Mar 04, 2024 9.740 0 -0.04(-0.41%)
Feb 29, 2024 9.780 0 +0.02(+0.20%)
Feb 28, 2024 9.760 9.760 9.760 9.760 100 -0.24(-2.40%)
Feb 23, 2024 10.00 0 +0.26(+2.67%)
Feb 22, 2024 9.740 9.740 9.740 9.740 400 -0.26(-2.60%)
Feb 21, 2024 9.700 10.00 9.700 10.00 1,099 +0.34(+3.52%)
Feb 20, 2024 9.900 9.900 9.660 9.660 1,741 -0.33(-3.30%)
Feb 15, 2024 9.990 0 +0.09(+0.91%)
Feb 14, 2024 9.900 10.00 9.900 9.900 13,200 +0.00(+0.00%)
Feb 13, 2024 10.00 10.00 9.900 9.900 7,200 -0.20(-1.98%)
Feb 12, 2024 9.750 10.14 9.500 10.10 45,028 +0.04(+0.40%)
Feb 09, 2024 10.01 10.06 10.01 10.06 605 -0.08(-0.79%)
Feb 07, 2024 10.14 0 -0.06(-0.59%)
Feb 06, 2024 10.05 10.30 10.05 10.20 18,000 -0.05(-0.49%)
Feb 02, 2024 10.25 0 -0.25(-2.38%)
Feb 01, 2024 10.49 10.95 10.49 10.50 1,971 +0.25(+2.44%)
Jan 31, 2024 10.25 10.25 10.25 10.25 3,000 -0.25(-2.38%)
Jan 26, 2024 10.50 10 +0.00(+0.00%)
Jan 25, 2024 10.45 10.55 10.35 10.50 11,600 +0.35(+3.45%)
Jan 24, 2024 10.05 10.15 9.960 10.15 12,357 +0.00(+0.00%)
Jan 22, 2024 10.15 0 -0.02(-0.20%)
Jan 19, 2024 10.17 10.17 10.17 10.17 819 +0.02(+0.20%)
Jan 18, 2024 10.05 10.15 9.950 10.15 511 +0.00(+0.00%)
Jan 16, 2024 10.15 7 +0.15(+1.50%)
Jan 11, 2024 10.00 4 -0.15(-1.48%)
Jan 10, 2024 9.800 10.15 9.800 10.15 1,600 +0.25(+2.53%)
Jan 09, 2024 9.900 9.900 9.900 9.900 131 +0.00(+0.00%)
Jan 08, 2024 9.900 9.900 9.900 9.900 100 +0.14(+1.48%)
Dec 21, 2023 9.756 0 -0.05(-0.50%)
Dec 15, 2023 9.805 0 -0.40(-3.87%)
Dec 14, 2023 10.10 10.25 10.00 10.20 6,500 +0.02(+0.20%)
Dec 13, 2023 9.710 10.18 9.700 10.18 2,100 +0.38(+3.88%)
Dec 11, 2023 9.800 0 -0.06(-0.61%)
Dec 08, 2023 9.860 9.860 9.860 9.860 500 -0.09(-0.90%)
Dec 07, 2023 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Dec 06, 2023 9.950 9.950 9.950 9.950 300 -0.05(-0.50%)
Dec 05, 2023 9.870 10.00 9.870 10.00 1,100 +0.05(+0.50%)
Dec 04, 2023 9.950 9.950 9.932 9.950 405 +0.05(+0.51%)
Dec 01, 2023 9.900 9.900 9.900 9.900 900 -0.03(-0.30%)
Nov 30, 2023 9.930 9.930 9.930 9.930 101 +0.00(+0.00%)
Nov 29, 2023 9.930 9.930 9.930 9.930 100 +0.00(+0.00%)
Nov 28, 2023 9.930 9.930 9.930 9.930 603 -0.02(-0.20%)
Nov 27, 2023 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Nov 24, 2023 9.950 9.950 9.950 9.950 100 +0.01(+0.10%)
Nov 22, 2023 9.940 9.940 9.940 9.940 100 -0.01(-0.10%)
Nov 21, 2023 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Nov 15, 2023 9.950 0 +0.00(+0.00%)
Nov 14, 2023 9.950 9.950 9.950 9.950 950 -0.15(-1.49%)
Nov 13, 2023 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 10, 2023 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 09, 2023 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 08, 2023 9.850 10.10 9.850 10.10 1,100 +0.00(+0.00%)
Nov 07, 2023 9.870 10.10 9.870 10.10 200 +0.10(+1.00%)
Nov 06, 2023 10.10 10.10 10.00 10.00 300 +0.00(+0.00%)
Nov 03, 2023 10.00 10.00 10.00 10.00 5,000 +0.00(+0.00%)
Nov 02, 2023 9.900 10.00 9.710 10.00 3,880 +0.02(+0.20%)
Oct 27, 2023 9.980 0 +0.03(+0.30%)
Oct 26, 2023 9.950 9.950 9.900 9.950 4,600 +0.05(+0.51%)
Oct 24, 2023 9.900 101 -0.10(-1.00%)
Oct 23, 2023 9.500 10.00 9.400 10.00 10,708 +0.51(+5.37%)
Oct 20, 2023 9.500 9.500 9.490 9.490 1,100 -0.01(-0.11%)
Oct 19, 2023 9.750 9.750 9.500 9.500 1,142 -0.70(-6.86%)
Oct 17, 2023 10.20 0 +0.00(+0.00%)
Oct 16, 2023 10.20 10.20 10.20 10.20 100 +0.32(+3.29%)
Oct 12, 2023 9.875 0 -0.28(-2.71%)
Oct 10, 2023 10.15 0 -0.10(-0.98%)
Oct 09, 2023 9.950 10.25 9.950 10.25 484 +0.25(+2.50%)
Oct 06, 2023 10.00 10.00 10.00 10.00 100 +0.25(+2.56%)
Oct 05, 2023 9.890 10.00 9.750 9.750 950 -0.20(-2.01%)
Oct 04, 2023 9.490 9.950 9.490 9.950 500 +0.46(+4.85%)
Oct 03, 2023 9.700 9.770 9.100 9.490 31,894 -0.31(-3.16%)
Oct 02, 2023 10.00 10.00 9.800 9.800 300 +0.00(+0.00%)
Sep 29, 2023 10.00 10.00 9.800 9.800 3,620 -0.20(-2.00%)
Sep 28, 2023 10.71 10.71 9.950 10.00 41,995 -0.74(-6.91%)
Sep 27, 2023 11.01 11.01 10.60 10.74 14,900 -0.66(-5.77%)
Sep 15, 2023 11.40 0 +0.36(+3.27%)
Sep 14, 2023 11.04 11.04 11.04 11.04 100 +0.03(+0.26%)
Sep 12, 2023 11.01 0 +0.00(+0.00%)
Sep 11, 2023 11.20 11.20 11.01 11.01 4,600 -0.09(-0.81%)
Sep 08, 2023 11.20 11.20 11.10 11.10 4,500 -0.15(-1.33%)
Sep 06, 2023 11.25 0 -0.15(-1.32%)
Aug 31, 2023 11.40 0 +0.00(+0.00%)
Aug 28, 2023 11.40 90 -0.16(-1.38%)
Aug 25, 2023 11.60 11.60 11.56 11.56 800 -0.39(-3.26%)
Aug 21, 2023 11.95 0 +0.33(+2.84%)
Aug 18, 2023 11.62 11.62 11.62 11.62 1,010 -0.08(-0.68%)
Aug 15, 2023 11.70 0 -0.15(-1.27%)
Aug 14, 2023 11.85 11.85 11.85 11.85 250 -0.21(-1.76%)
Aug 10, 2023 12.06 0 +0.04(+0.35%)
Aug 09, 2023 11.65 12.02 11.65 12.02 5,608 +0.40(+3.44%)
Aug 07, 2023 11.62 0 -0.57(-4.68%)
Aug 02, 2023 12.19 0 +0.14(+1.16%)
Aug 01, 2023 11.95 12.29 11.95 12.05 7,302 +0.05(+0.41%)
Jul 31, 2023 12.50 12.50 11.95 12.00 19,500 -0.51(-4.08%)
Jul 28, 2023 12.51 12.51 12.51 12.51 100 -0.27(-2.07%)
Jul 25, 2023 12.78 76 -0.33(-2.56%)
Jul 24, 2023 11.80 13.11 11.75 13.11 8,720 +1.31(+11.10%)
Jul 21, 2023 11.75 11.80 11.70 11.80 7,959 +0.05(+0.43%)
Jul 20, 2023 11.80 11.80 11.70 11.75 7,965 +0.04(+0.34%)
Jul 19, 2023 11.72 11.92 11.71 11.71 5,853 +0.13(+1.09%)
Jul 18, 2023 11.40 11.59 11.40 11.58 5,420 +0.18(+1.61%)
Jul 17, 2023 11.50 11.50 11.38 11.40 10,817 +0.08(+0.71%)
Jul 14, 2023 11.45 11.57 11.32 11.32 12,203 -0.13(-1.14%)
Jul 13, 2023 11.40 11.51 11.39 11.45 10,283 -0.02(-0.17%)
Jul 12, 2023 11.03 11.47 11.03 11.47 4,170 +0.47(+4.27%)
Jul 06, 2023 11.00 0 +0.00(+0.00%)
Jul 05, 2023 11.00 11.00 11.00 11.00 27,000 -0.10(-0.90%)
Jun 29, 2023 11.10 0 +0.10(+0.91%)
Jun 27, 2023 11.00 0 -0.08(-0.72%)
Jun 26, 2023 11.08 11.08 11.00 11.08 16,000 +0.00(+0.00%)
Jun 23, 2023 11.08 11.08 11.08 11.08 135 -0.06(-0.54%)
Jun 22, 2023 11.08 11.20 11.08 11.14 2,000 +0.08(+0.72%)
Jun 20, 2023 11.06 0 +0.06(+0.55%)
Jun 15, 2023 11.00 0 +0.52(+4.99%)
May 05, 2023 10.48 0 -0.22(-2.08%)
May 03, 2023 10.70 0 +0.05(+0.47%)
May 02, 2023 10.84 10.85 10.65 10.65 5,510 -0.15(-1.39%)
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.