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 30, 2019 11.90 11.90 11.90 11.90 12,900 +0.00(+0.00%)
Apr 29, 2019 11.90 11.90 11.90 11.90 1,519 +0.00(+0.00%)
Apr 26, 2019 11.87 11.90 11.87 11.90 1,600 +0.05(+0.42%)
Apr 23, 2019 11.85 11.85 11.85 0 +0.07(+0.59%)
Apr 22, 2019 11.90 11.90 11.78 11.78 1,300 -0.12(-1.01%)
Apr 18, 2019 11.90 11.90 11.90 11.90 7,400 +0.05(+0.42%)
Apr 17, 2019 11.85 11.85 11.85 11.85 24,296 +0.00(+0.00%)
Apr 16, 2019 11.81 11.85 11.78 11.85 26,992 +0.01(+0.08%)
Apr 15, 2019 11.84 11.84 11.84 11.84 700 +0.08(+0.68%)
Apr 12, 2019 11.77 11.77 11.76 11.76 1,100 -0.04(-0.34%)
Apr 11, 2019 11.80 11.80 11.80 11.80 636 +0.00(+0.00%)
Apr 10, 2019 11.81 11.81 11.80 11.80 31,180 +0.00(+0.00%)
Apr 04, 2019 11.80 11.80 11.80 0 -0.05(-0.42%)
Apr 03, 2019 11.83 11.85 11.83 11.85 11,030 +0.00(+0.00%)
Apr 02, 2019 11.85 11.85 11.81 11.85 19,768 +0.00(+0.00%)
Apr 01, 2019 11.81 11.85 11.81 11.85 1,462 +0.00(+0.01%)
Mar 29, 2019 11.85 11.85 11.85 11.85 700 +0.04(+0.33%)
Mar 27, 2019 11.81 11.81 11.81 0 +0.11(+0.94%)
Mar 26, 2019 11.70 11.70 11.70 11.70 14,840 +0.00(+0.00%)
Mar 25, 2019 12.00 12.00 11.70 11.70 800 -0.30(-2.50%)
Mar 22, 2019 12.05 12.05 11.95 12.00 1,700 -0.15(-1.23%)
Mar 21, 2019 12.02 12.15 12.00 12.15 4,448 +0.15(+1.25%)
Mar 20, 2019 12.20 12.20 12.00 12.00 10,597 -0.22(-1.84%)
Mar 19, 2019 12.22 12.22 12.22 12.22 500 +0.03(+0.20%)
Mar 15, 2019 12.20 12.20 12.20 0 +0.00(+0.00%)
Mar 14, 2019 12.10 12.20 12.10 12.20 4,401 +0.05(+0.41%)
Mar 13, 2019 12.10 12.15 12.10 12.15 1,350 +0.05(+0.41%)
Mar 12, 2019 12.06 12.10 12.06 12.10 1,200 +0.04(+0.33%)
Mar 11, 2019 12.07 12.08 12.06 12.06 4,400 -0.01(-0.08%)
Mar 08, 2019 12.15 12.15 12.07 12.07 3,400 -0.18(-1.47%)
Mar 07, 2019 12.40 12.40 12.25 12.25 3,124 +0.20(+1.66%)
Mar 06, 2019 12.05 12.05 12.05 12.05 2,500 +0.00(+0.00%)
Mar 05, 2019 11.90 12.05 11.90 12.05 12,856 +0.05(+0.42%)
Mar 01, 2019 12.00 12.00 12.00 0 +0.25(+2.13%)
Feb 28, 2019 11.72 11.75 11.72 11.75 3,000 -0.05(-0.42%)
Feb 26, 2019 11.80 11.80 11.80 0 +0.25(+2.16%)
Feb 25, 2019 11.55 11.55 11.55 11.55 525 +0.05(+0.43%)
Feb 22, 2019 11.50 11.50 11.50 11.50 400 +0.00(+0.00%)
Feb 21, 2019 11.50 11.50 11.50 11.50 139 -0.05(-0.43%)
Feb 19, 2019 11.55 11.55 11.55 0 -0.03(-0.23%)
Feb 15, 2019 11.50 11.60 11.40 11.58 17,500 +0.18(+1.55%)
Feb 13, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Feb 12, 2019 11.45 11.45 11.40 11.40 1,609 +0.00(+0.00%)
Feb 07, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Feb 06, 2019 11.30 11.40 11.30 11.40 1,653 +0.11(+0.97%)
Feb 05, 2019 11.29 11.29 11.29 230 +0.00(+0.00%)
Feb 04, 2019 11.29 11.29 11.29 11.29 100 +0.19(+1.71%)
Jan 31, 2019 11.10 11.10 11.10 0 -0.19(-1.68%)
Jan 30, 2019 11.10 11.29 11.10 11.29 316 +0.24(+2.16%)
Jan 29, 2019 11.05 11.10 11.05 11.05 18,035 +0.05(+0.46%)
Jan 25, 2019 11.00 11.00 11.00 0 +0.02(+0.18%)
Jan 24, 2019 10.95 10.99 10.95 10.98 8,865 -0.02(-0.18%)
Jan 23, 2019 11.00 11.05 10.95 11.00 22,340 -0.05(-0.45%)
Jan 22, 2019 11.10 11.10 11.00 11.05 10,709 +0.00(+0.00%)
Jan 17, 2019 11.05 11.05 11.05 0 -0.05(-0.45%)
Jan 16, 2019 11.30 11.30 11.00 11.10 3,850 +0.05(+0.45%)
Jan 15, 2019 11.05 11.05 11.05 11.05 481 -0.45(-3.91%)
Jan 11, 2019 11.50 11.50 11.50 0 +0.75(+6.98%)
Jan 10, 2019 10.52 10.75 10.52 10.75 4,022 +0.15(+1.42%)
Jan 09, 2019 10.60 10.60 10.60 10.60 655 +0.15(+1.44%)
Jan 08, 2019 10.50 10.50 10.45 10.45 800 +0.05(+0.48%)
Jan 02, 2019 10.40 10.40 10.40 0 -0.35(-3.26%)
Dec 31, 2018 10.10 10.86 10.10 10.75 1,100 +0.27(+2.58%)
Dec 27, 2018 10.48 10.48 10.48 0 +0.00(+0.00%)
Dec 26, 2018 10.10 10.48 9.950 10.48 1,320 +0.33(+3.25%)
Dec 24, 2018 10.42 10.42 10.15 10.15 15,100 -0.50(-4.69%)
Dec 21, 2018 10.66 10.66 10.65 10.65 7,300 -0.34(-3.09%)
Dec 20, 2018 11.10 11.12 10.31 10.99 29,100 -0.11(-0.99%)
Dec 19, 2018 11.11 11.11 11.10 11.10 1,000 -0.60(-5.13%)
Dec 18, 2018 12.00 12.00 11.05 11.70 5,800 -0.10(-0.85%)
Dec 17, 2018 11.80 11.80 11.80 58 +0.00(+0.00%)
Dec 14, 2018 11.80 11.80 11.80 11.80 300 -0.02(-0.17%)
Dec 11, 2018 11.82 11.82 11.82 0 -0.20(-1.66%)
Dec 10, 2018 12.02 12.02 12.02 12.02 3,242 +0.02(+0.17%)
Dec 07, 2018 12.30 12.30 12.00 12.00 8,300 -0.35(-2.83%)
Dec 06, 2018 12.50 12.55 12.35 12.35 9,420 -0.20(-1.59%)
Dec 04, 2018 12.62 12.62 12.55 12.55 4,500 -0.10(-0.79%)
Dec 03, 2018 12.67 12.75 12.65 12.65 7,271 -0.10(-0.78%)
Nov 30, 2018 12.87 12.87 12.75 12.75 11,800 -0.10(-0.78%)
Nov 28, 2018 12.85 12.85 12.85 0 -0.05(-0.39%)
Nov 27, 2018 12.95 12.95 12.85 12.90 9,170 -0.03(-0.23%)
Nov 26, 2018 12.95 12.95 12.93 12.93 8,397 +0.02(+0.15%)
Nov 23, 2018 12.91 12.91 12.91 12.91 600 +0.00(+0.00%)
Nov 19, 2018 12.91 12.91 12.91 0 +0.01(+0.08%)
Nov 16, 2018 12.95 12.95 12.89 12.90 2,400 -0.01(-0.08%)
Nov 15, 2018 12.91 12.91 12.91 12.91 473 -0.04(-0.31%)
Nov 12, 2018 12.95 12.95 12.95 0 +0.00(+0.00%)
Nov 08, 2018 12.95 12.95 12.95 0 +0.04(+0.31%)
Nov 07, 2018 13.00 13.00 12.91 12.91 1,387 -0.09(-0.69%)
Nov 06, 2018 12.80 13.00 12.80 13.00 800 +0.45(+3.59%)
Nov 05, 2018 13.00 13.00 12.55 12.55 5,882 -0.45(-3.46%)
Nov 02, 2018 13.00 13.00 13.00 13.00 5,400 +0.01(+0.04%)
Nov 01, 2018 12.99 12.99 12.99 12.99 100 -0.01(-0.04%)
Oct 31, 2018 13.00 13.00 13.00 13.00 2,100 +0.00(+0.00%)
Oct 29, 2018 13.00 13.00 13.00 0 +0.03(+0.23%)
Oct 26, 2018 12.97 12.97 12.97 12.97 100 -0.03(-0.23%)
Oct 25, 2018 13.01 13.01 12.97 13.00 3,400 -0.02(-0.15%)
Oct 24, 2018 13.05 13.05 13.02 13.02 3,309 -0.03(-0.23%)
Oct 23, 2018 13.05 13.05 13.05 13.05 2,000 -0.05(-0.38%)
Oct 22, 2018 13.10 13.20 13.10 13.10 2,540 -0.17(-1.28%)
Oct 18, 2018 13.27 13.27 13.27 0 +0.17(+1.30%)
Oct 17, 2018 13.25 13.25 13.10 13.10 4,500 -0.02(-0.15%)
Oct 12, 2018 13.12 13.12 13.12 0 -0.13(-0.98%)
Oct 10, 2018 13.25 13.25 13.25 0 +0.15(+1.15%)
Oct 04, 2018 13.10 13.10 13.10 0 +0.00(+0.00%)
Oct 02, 2018 13.10 13.10 13.10 0 -0.05(-0.38%)
Oct 01, 2018 13.15 13.15 13.15 13.15 1,200 -0.15(-1.13%)
Sep 28, 2018 13.15 13.30 13.15 13.30 7,300 +0.10(+0.76%)
Sep 27, 2018 13.15 13.20 13.15 13.20 1,800 +0.05(+0.38%)
Sep 26, 2018 13.02 13.15 13.02 13.15 4,700 -0.05(-0.38%)
Sep 25, 2018 13.14 13.20 13.02 13.20 10,700 +0.00(+0.00%)
Sep 24, 2018 13.24 13.24 13.20 13.20 3,700 +0.15(+1.15%)
Sep 21, 2018 13.05 13.05 13.05 13.05 1,500 +0.02(+0.15%)
Sep 19, 2018 13.03 13.03 13.03 0 +0.02(+0.15%)
Sep 18, 2018 13.20 13.20 13.01 13.01 1,500 -0.19(-1.44%)
Sep 17, 2018 13.21 13.21 13.20 13.20 2,000 -0.05(-0.38%)
Sep 14, 2018 13.25 13.25 13.25 13.25 5,100 +0.00(+0.00%)
Sep 13, 2018 13.25 13.25 13.25 13.25 3,000 -0.05(-0.38%)
Sep 12, 2018 13.20 13.30 13.20 13.30 11,073 +0.10(+0.74%)
Sep 11, 2018 13.25 13.25 13.20 13.20 419 -0.05(-0.36%)
Sep 10, 2018 13.15 13.25 13.15 13.25 2,800 +0.10(+0.76%)
Sep 05, 2018 13.15 13.15 13.15 0 -0.05(-0.38%)
Sep 04, 2018 13.15 13.20 13.15 13.20 2,737 +0.00(+0.00%)
Aug 31, 2018 13.20 13.20 13.20 0 -0.10(-0.75%)
Aug 30, 2018 13.30 13.30 13.30 13.30 6,900 -0.10(-0.75%)
Aug 28, 2018 13.40 13.40 13.40 0 +0.00(+0.00%)
Aug 27, 2018 13.55 13.55 13.40 13.40 400 -0.05(-0.37%)
Aug 24, 2018 13.35 13.45 13.35 13.45 4,000 +0.05(+0.37%)
Aug 23, 2018 13.40 13.40 13.40 13.40 2,500 +0.00(+0.00%)
Aug 21, 2018 13.40 13.40 13.40 0 -0.10(-0.74%)
Aug 20, 2018 13.50 13.50 13.50 13.50 149 -0.09(-0.66%)
Aug 17, 2018 13.40 13.59 13.40 13.59 8,000 +0.34(+2.57%)
Aug 15, 2018 13.25 13.25 13.25 0 -0.05(-0.38%)
Aug 13, 2018 13.30 13.30 13.30 0 -0.10(-0.75%)
Aug 10, 2018 13.40 13.40 13.40 13.40 200 +0.00(+0.00%)
Aug 09, 2018 13.35 13.40 13.35 13.40 3,361 +0.15(+1.13%)
Aug 08, 2018 13.30 13.30 13.25 13.25 7,153 -0.05(-0.38%)
Aug 07, 2018 13.30 13.30 13.30 13.30 1,000 +0.00(+0.00%)
Aug 06, 2018 13.30 13.30 13.30 13.30 136 +0.00(+0.00%)
Aug 02, 2018 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 01, 2018 13.20 13.30 13.20 13.30 10,570 +0.15(+1.14%)
Jul 31, 2018 13.25 13.25 13.10 13.15 20,250 -0.20(-1.50%)
Jul 30, 2018 13.30 13.35 13.25 13.35 1,038 -0.05(-0.37%)
Jul 27, 2018 13.40 13.40 13.40 13.40 400 +0.08(+0.59%)
Jul 26, 2018 13.32 13.32 13.32 13.32 11,100 -0.08(-0.60%)
Jul 24, 2018 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 23, 2018 13.40 13.40 13.40 13.40 200 +0.15(+1.13%)
Jul 20, 2018 13.25 13.40 13.25 13.25 30,744 -0.10(-0.75%)
Jul 16, 2018 13.35 13.35 13.35 0 -0.05(-0.37%)
Jul 13, 2018 13.30 13.40 13.30 13.40 5,400 +0.20(+1.52%)
Jul 12, 2018 13.30 13.40 13.20 13.20 7,896 -0.20(-1.49%)
Jul 10, 2018 13.40 13.40 13.40 0 -0.05(-0.37%)
Jul 09, 2018 13.50 13.50 13.45 13.45 5,742 +0.00(+0.00%)
Jul 06, 2018 13.54 13.54 13.45 13.45 1,400 -0.05(-0.37%)
Jul 02, 2018 13.50 13.50 13.50 7 +0.00(+0.00%)
Jun 29, 2018 13.49 13.50 13.49 13.50 10,032 +0.01(+0.07%)
Jun 28, 2018 13.49 13.49 13.49 13.49 1,000 +0.00(+0.00%)
Jun 27, 2018 13.49 13.49 13.49 13.49 403 +0.04(+0.30%)
Jun 26, 2018 13.45 13.45 13.45 13.45 4,626 +0.05(+0.37%)
Jun 25, 2018 13.40 13.40 13.35 13.40 2,050 +0.05(+0.37%)
Jun 22, 2018 13.35 13.35 13.35 13.35 1,000 +0.00(+0.00%)
Jun 20, 2018 13.35 13.35 13.35 0 -0.15(-1.11%)
Jun 19, 2018 13.10 13.50 13.10 13.50 915 +0.40(+3.05%)
Jun 18, 2018 13.10 13.10 13.10 13.10 2,026 +0.05(+0.38%)
Jun 15, 2018 13.05 13.05 13.05 13.05 4,022 -0.15(-1.14%)
Jun 14, 2018 13.00 13.20 13.00 13.20 11,660 +0.20(+1.54%)
Jun 13, 2018 13.00 13.00 13.00 13.00 286 +0.00(+0.00%)
Jun 12, 2018 13.00 13.00 13.00 13.00 9,179 -0.20(-1.52%)
Jun 11, 2018 13.05 13.20 13.05 13.20 1,122 +0.00(+0.00%)
Jun 08, 2018 13.10 13.20 13.05 13.20 1,414 -0.10(-0.75%)
Jun 07, 2018 13.30 13.30 13.30 13.30 731 +0.25(+1.92%)
Jun 06, 2018 13.30 13.30 13.05 13.05 2,074 -0.25(-1.88%)
Jun 05, 2018 13.50 13.50 13.30 13.30 2,158 +0.05(+0.38%)
Jun 04, 2018 13.50 13.50 13.25 13.25 704 -0.25(-1.85%)
Jun 01, 2018 13.20 13.60 13.20 13.50 36,332 +0.55(+4.25%)
May 31, 2018 12.90 12.95 12.85 12.95 67,175 +0.10(+0.78%)
May 30, 2018 13.00 13.00 12.85 12.85 6,979 -0.15(-1.15%)
May 29, 2018 12.95 13.00 12.95 13.00 2,574 +0.00(+0.00%)
May 25, 2018 13.00 13.00 13.00 0 -0.10(-0.76%)
May 24, 2018 12.95 13.10 12.95 13.10 33,860 +0.10(+0.77%)
May 23, 2018 13.00 13.00 13.00 13.00 4,854 +0.20(+1.56%)
May 22, 2018 13.00 13.00 12.80 12.80 5,800 +0.00(+0.00%)
May 21, 2018 12.90 13.00 12.80 12.80 1,891 -0.15(-1.16%)
May 18, 2018 12.95 12.95 12.95 12.95 251 +0.15(+1.17%)
May 17, 2018 12.89 13.00 12.80 12.80 3,482 -0.09(-0.70%)
May 16, 2018 12.89 12.89 12.89 12.89 603 -0.11(-0.85%)
May 15, 2018 13.00 13.00 13.00 13.00 25,274 +0.00(+0.00%)
May 11, 2018 13.00 13.00 13.00 22 +0.30(+2.36%)
May 10, 2018 12.70 12.70 12.70 12.70 172 +0.17(+1.36%)
May 08, 2018 12.53 12.53 12.53 0 -0.07(-0.56%)
May 07, 2018 12.51 12.60 12.51 12.60 510 +0.08(+0.64%)
May 04, 2018 12.49 12.52 12.49 12.52 541 +0.02(+0.16%)
May 03, 2018 12.45 12.50 12.45 12.50 315 +0.10(+0.81%)
May 02, 2018 12.40 12.40 12.40 12.40 100 +0.20(+1.64%)
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.