Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncrest Bank Visali (OP: SBKK )

N/A UNCHANGED
Last Price Updated: 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 28, 2017 9.950 9.950 9.950 0 -0.10(-1.00%)
Apr 26, 2017 10.05 10.05 10.05 0 +0.10(+1.01%)
Apr 25, 2017 10.00 10.00 9.950 9.950 3,690 -0.05(-0.50%)
Apr 24, 2017 10.00 10.00 10.00 10.00 300 +0.05(+0.50%)
Apr 21, 2017 10.01 10.01 9.950 9.950 3,800 -0.15(-1.49%)
Apr 20, 2017 10.10 10.20 10.10 10.10 1,524 +0.10(+1.00%)
Apr 19, 2017 10.10 10.10 9.900 10.00 20,500 +0.00(+0.00%)
Apr 18, 2017 10.00 10.00 10.00 10.00 1,000 -0.05(-0.50%)
Apr 17, 2017 10.05 10.05 10.00 10.05 3,040 +0.00(+0.00%)
Apr 13, 2017 10.10 10.10 10.05 10.05 815 -0.06(-0.59%)
Apr 12, 2017 10.05 10.15 10.05 10.11 3,952 +0.06(+0.60%)
Apr 10, 2017 10.05 10.05 10.05 72 -0.05(-0.50%)
Apr 05, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
Apr 04, 2017 10.00 10.10 10.00 10.10 5,785 +0.00(+0.00%)
Apr 03, 2017 10.00 10.20 10.00 10.10 8,980 +0.10(+1.00%)
Mar 31, 2017 10.00 10.00 10.00 10.00 590 -0.05(-0.50%)
Mar 27, 2017 10.05 10.05 10.05 0 +0.23(+2.29%)
Mar 24, 2017 9.730 9.825 9.550 9.825 8,100 -0.08(-0.76%)
Mar 23, 2017 9.550 9.900 9.370 9.900 25,674 +0.59(+6.34%)
Mar 22, 2017 9.600 9.600 9.310 9.310 1,960 -0.19(-2.00%)
Mar 21, 2017 9.750 9.750 9.500 9.500 3,056 -0.40(-4.04%)
Mar 20, 2017 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Mar 17, 2017 9.900 9.900 9.900 9.900 158 +0.05(+0.51%)
Mar 15, 2017 9.850 9.850 9.850 0 +0.20(+2.07%)
Mar 13, 2017 9.650 9.650 9.650 0 -0.20(-2.03%)
Mar 10, 2017 9.850 9.850 9.850 9.850 440 -0.10(-1.01%)
Mar 09, 2017 9.750 9.950 9.750 9.950 2,358 +0.20(+2.05%)
Mar 08, 2017 9.500 9.750 9.500 9.750 11,296 +0.30(+3.17%)
Mar 06, 2017 9.450 9.450 9.450 0 -0.05(-0.53%)
Mar 03, 2017 9.500 9.500 9.500 9.500 1,400 -0.05(-0.52%)
Mar 02, 2017 9.740 9.740 9.550 9.550 1,012 -0.20(-2.05%)
Mar 01, 2017 9.800 9.800 9.750 9.750 2,467 +0.00(+0.00%)
Feb 28, 2017 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Feb 27, 2017 9.950 9.950 9.750 9.750 3,981 -0.16(-1.61%)
Feb 24, 2017 9.900 9.912 9.900 9.910 800 -0.03(-0.30%)
Feb 23, 2017 10.00 10.00 9.940 9.940 1,026 -0.06(-0.60%)
Feb 22, 2017 10.00 10.00 10.00 10.00 1,004 -0.05(-0.50%)
Feb 21, 2017 10.20 10.20 10.05 10.05 3,572 +0.05(+0.50%)
Feb 17, 2017 10.00 10.00 10.00 0 -0.25(-2.44%)
Feb 16, 2017 10.35 10.35 10.25 10.25 5,527 +0.00(+0.00%)
Feb 14, 2017 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 13, 2017 10.25 10.25 10.25 10.25 2,440 +0.00(+0.00%)
Feb 10, 2017 10.30 10.30 10.25 10.25 1,878 -0.15(-1.44%)
Feb 09, 2017 10.40 10.40 10.40 10.40 300 +0.08(+0.78%)
Feb 08, 2017 10.39 10.39 10.32 10.32 2,420 -0.03(-0.29%)
Feb 06, 2017 10.35 10.35 10.35 0 +0.08(+0.78%)
Jan 31, 2017 10.27 10.27 10.27 1 -0.02(-0.19%)
Jan 27, 2017 10.29 10.29 10.29 0 -0.11(-1.06%)
Jan 25, 2017 10.40 10.40 10.40 25 +0.14(+1.36%)
Jan 24, 2017 10.40 10.45 10.26 10.26 16,913 +0.16(+1.58%)
Jan 23, 2017 10.40 10.40 10.10 10.10 10,201 +0.04(+0.40%)
Jan 19, 2017 10.06 10.06 10.06 1 +0.01(+0.10%)
Jan 18, 2017 10.06 10.06 10.05 10.05 1,050 -0.05(-0.49%)
Jan 13, 2017 10.10 10.10 10.10 0 +0.05(+0.50%)
Jan 12, 2017 10.26 10.30 10.01 10.05 9,960 -0.45(-4.29%)
Jan 10, 2017 10.50 10.50 10.50 0 -0.50(-4.55%)
Jan 04, 2017 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 03, 2017 11.00 11.00 11.00 11.00 1,000 +0.50(+4.76%)
Dec 30, 2016 10.50 10.50 10.50 0 -1.10(-9.48%)
Dec 27, 2016 11.60 11.60 11.60 0 +0.60(+5.45%)
Dec 20, 2016 11.00 11.00 11.00 0 +1.20(+12.24%)
Dec 19, 2016 9.800 9.800 9.800 9.800 100 -1.20(-10.91%)
Dec 16, 2016 11.00 11.00 11.00 11.00 301 +1.00(+10.00%)
Dec 15, 2016 10.40 10.40 10.00 10.00 4,085 -0.40(-3.85%)
Dec 14, 2016 10.00 10.40 10.00 10.40 1,623 +0.40(+4.00%)
Dec 12, 2016 10.00 10.00 10.00 0 +0.65(+6.95%)
Dec 08, 2016 9.350 9.350 9.350 0 -0.15(-1.58%)
Dec 07, 2016 9.123 9.500 9.123 9.500 1,300 +0.40(+4.40%)
Dec 05, 2016 9.100 9.100 9.100 0 +0.20(+2.25%)
Dec 02, 2016 8.900 8.900 8.900 8.900 350 +0.10(+1.14%)
Nov 30, 2016 8.800 8.800 8.800 17 +0.15(+1.73%)
Nov 29, 2016 8.650 8.650 8.650 8.650 7,000 +0.31(+3.72%)
Nov 22, 2016 8.340 8.340 8.340 0 +0.00(+0.00%)
Nov 21, 2016 8.340 8.340 8.340 8.340 120 -0.01(-0.12%)
Nov 18, 2016 8.350 8.350 8.350 8.350 100 +0.15(+1.83%)
Nov 14, 2016 8.200 8.200 8.200 0 +0.05(+0.61%)
Nov 03, 2016 8.150 8.150 8.150 0 +0.05(+0.62%)
Nov 02, 2016 8.100 8.100 8.100 8.100 1,000 -0.05(-0.61%)
Oct 31, 2016 8.150 8.150 8.150 0 +0.20(+2.52%)
Oct 27, 2016 7.950 7.950 7.950 0 +0.15(+1.92%)
Oct 26, 2016 7.800 7.800 7.800 7.800 75,000 -0.10(-1.27%)
Oct 25, 2016 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
Oct 24, 2016 7.900 7.900 7.900 7.900 500 +0.00(+0.00%)
Oct 20, 2016 7.900 7.900 7.900 0 +0.05(+0.64%)
Oct 19, 2016 7.850 7.850 7.850 7.850 2,000 -0.03(-0.38%)
Oct 18, 2016 7.880 7.880 7.880 7.880 1,400 -0.07(-0.88%)
Oct 14, 2016 7.950 7.950 7.950 0 +0.15(+1.92%)
Oct 13, 2016 7.800 7.800 7.800 7.800 1,001 -0.05(-0.64%)
Oct 12, 2016 7.950 7.950 7.850 7.850 3,238 -0.23(-2.85%)
Oct 11, 2016 8.080 8.080 8.080 8.080 400 +0.08(+1.00%)
Oct 05, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 03, 2016 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 30, 2016 8.000 8.000 8.000 0 +0.15(+1.91%)
Sep 29, 2016 7.900 7.900 7.800 7.850 2,100 +0.10(+1.29%)
Sep 28, 2016 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 27, 2016 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Sep 16, 2016 7.750 7.750 7.750 0 -0.23(-2.88%)
Sep 13, 2016 7.980 7.980 7.980 0 +0.28(+3.64%)
Sep 12, 2016 7.700 7.700 7.700 7.700 300 +0.04(+0.52%)
Sep 09, 2016 7.650 7.660 7.650 7.660 4,300 -0.04(-0.52%)
Sep 08, 2016 7.700 7.700 7.700 7.700 500 +0.05(+0.65%)
Sep 07, 2016 7.650 7.650 7.650 7.650 100 -0.10(-1.29%)
Sep 06, 2016 7.750 7.750 7.750 7.750 150 +0.00(+0.00%)
Sep 02, 2016 7.750 7.750 7.750 0 +0.47(+6.46%)
Aug 31, 2016 7.280 7.280 7.280 0 -0.07(-0.95%)
Aug 25, 2016 7.350 7.350 7.350 0 +0.05(+0.68%)
Aug 23, 2016 7.300 7.300 7.300 0 -0.05(-0.68%)
Aug 22, 2016 7.400 7.400 7.350 7.350 6,000 -0.10(-1.34%)
Aug 16, 2016 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 12, 2016 7.450 7.450 7.450 0 -0.05(-0.67%)
Aug 11, 2016 7.500 7.500 7.500 7.500 1,368 +0.00(+0.00%)
Aug 05, 2016 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 04, 2016 7.500 7.500 7.500 7.500 600 +0.00(+0.00%)
Aug 03, 2016 7.500 7.500 7.500 7.500 1,000 +0.10(+1.35%)
Aug 01, 2016 7.400 7.400 7.400 0 +0.00(+0.00%)
Jul 28, 2016 7.400 7.400 7.400 0 +0.10(+1.37%)
Jul 26, 2016 7.300 7.300 7.300 0 +0.11(+1.53%)
Jul 25, 2016 7.190 7.190 7.190 7.190 200 +0.04(+0.56%)
Jul 22, 2016 7.150 7.150 7.140 7.150 1,700 +0.03(+0.42%)
Jul 21, 2016 7.120 7.120 7.120 7.120 2,000 +0.12(+1.71%)
Jul 08, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 05, 2016 7.100 7.100 7.000 7.000 14,708 -0.15(-2.10%)
Jun 22, 2016 7.150 7.150 7.150 0 +0.10(+1.42%)
Jun 17, 2016 7.050 7.050 7.050 0 +0.00(+0.00%)
Jun 15, 2016 7.050 7.050 7.050 0 -0.10(-1.40%)
Jun 14, 2016 7.150 7.150 7.150 7.150 2,000 +0.05(+0.70%)
Jun 13, 2016 7.100 7.100 7.100 7.100 2,650 +0.05(+0.71%)
Jun 08, 2016 7.050 7.050 7.050 0 -0.01(-0.14%)
Jun 07, 2016 7.060 7.060 7.060 7.060 1,000 -0.06(-0.84%)
Jun 06, 2016 7.200 7.200 7.120 7.120 3,000 -0.08(-1.11%)
Jun 03, 2016 7.300 7.300 7.150 7.200 4,930 -0.12(-1.64%)
Jun 02, 2016 7.320 7.320 7.320 7.320 1,000 +0.02(+0.27%)
May 27, 2016 7.300 7.300 7.300 0 +0.00(+0.00%)
May 26, 2016 7.300 7.300 7.300 7.300 600 -0.15(-2.01%)
May 20, 2016 7.450 7.450 7.450 0 +0.10(+1.36%)
May 17, 2016 7.350 7.350 7.350 0 +0.05(+0.68%)
May 11, 2016 7.300 7.300 7.300 0 +0.00(+0.00%)
May 10, 2016 7.300 7.300 7.300 7.300 4,200 +0.05(+0.69%)
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.