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, 2021 13.25 13.34 13.05 13.34 9,000 +0.00(+0.00%)
Apr 28, 2021 13.34 13.34 13.34 0 +0.00(+0.00%)
Apr 26, 2021 13.34 13.34 13.34 0 -0.06(-0.45%)
Apr 23, 2021 13.02 13.40 13.02 13.40 21,900 +0.05(+0.37%)
Apr 22, 2021 13.02 13.35 13.00 13.35 3,282 +0.02(+0.15%)
Apr 21, 2021 13.15 13.35 13.15 13.33 1,904 +0.13(+0.98%)
Apr 20, 2021 13.22 13.22 13.15 13.20 2,703 -0.05(-0.38%)
Apr 19, 2021 12.95 13.30 12.95 13.25 27,486 +0.35(+2.71%)
Apr 16, 2021 12.85 12.90 12.85 12.90 500 +0.23(+1.82%)
Apr 15, 2021 12.67 12.67 12.67 12.67 1,906 -0.08(-0.63%)
Apr 12, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 09, 2021 12.66 12.85 12.66 12.75 5,500 -0.10(-0.78%)
Apr 07, 2021 12.85 12.85 12.85 0 +0.10(+0.78%)
Apr 06, 2021 12.75 12.75 12.75 12.75 250 +0.00(+0.00%)
Mar 31, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Mar 30, 2021 12.75 12.75 12.75 12.75 750 +0.00(+0.00%)
Mar 29, 2021 12.75 12.75 12.75 3 +0.00(+0.00%)
Mar 26, 2021 12.65 12.75 12.65 12.75 5,700 +0.00(+0.00%)
Mar 25, 2021 12.65 12.75 12.65 12.75 25,800 +0.00(+0.00%)
Mar 24, 2021 12.65 12.75 12.65 12.75 2,900 +0.05(+0.39%)
Mar 23, 2021 12.65 12.75 12.65 12.70 73,040 +0.00(+0.00%)
Mar 22, 2021 12.75 12.75 12.60 12.70 3,750 -0.05(-0.39%)
Mar 19, 2021 12.55 12.75 12.55 12.75 20,500 +0.20(+1.59%)
Mar 18, 2021 12.40 12.60 12.40 12.55 36,186 +0.17(+1.37%)
Mar 17, 2021 12.48 12.55 12.36 12.38 4,734 -0.04(-0.32%)
Mar 16, 2021 12.35 12.70 12.35 12.42 62,551 +0.22(+1.80%)
Mar 15, 2021 12.15 12.40 12.10 12.20 5,301 +0.15(+1.24%)
Mar 12, 2021 12.00 12.05 12.00 12.05 29,100 +0.05(+0.42%)
Mar 11, 2021 12.05 12.05 11.90 12.00 58,074 -0.10(-0.83%)
Mar 10, 2021 11.85 12.10 11.85 12.10 3,311 +0.35(+2.98%)
Mar 09, 2021 11.75 11.80 11.75 11.75 1,148 +0.00(+0.00%)
Mar 08, 2021 11.75 11.75 11.55 11.75 2,520 +0.00(+0.00%)
Mar 05, 2021 11.70 11.75 11.55 11.75 4,100 +0.05(+0.43%)
Mar 04, 2021 11.50 11.75 11.50 11.70 4,360 +0.34(+2.99%)
Mar 01, 2021 11.36 11.36 11.36 0 +0.06(+0.53%)
Feb 26, 2021 11.30 11.30 11.30 7 +0.00(+0.00%)
Feb 24, 2021 11.30 11.30 11.30 0 -0.15(-1.31%)
Feb 19, 2021 11.45 11.45 11.45 0 +0.00(+0.00%)
Feb 18, 2021 11.45 11.45 11.45 16 +0.00(+0.00%)
Feb 17, 2021 11.75 11.99 11.45 11.45 3,520 -0.25(-2.14%)
Feb 12, 2021 11.70 11.70 11.70 0 +0.30(+2.63%)
Feb 11, 2021 11.45 11.45 11.36 11.40 2,300 -0.20(-1.72%)
Feb 10, 2021 11.50 11.60 11.50 11.60 1,000 +0.25(+2.20%)
Feb 08, 2021 11.35 11.35 11.35 0 -0.10(-0.87%)
Feb 05, 2021 11.50 11.50 11.40 11.45 13,100 -0.05(-0.43%)
Feb 04, 2021 11.45 11.50 11.39 11.50 16,275 +0.20(+1.77%)
Feb 03, 2021 11.30 11.50 11.30 11.30 1,506 -0.10(-0.88%)
Feb 02, 2021 11.25 11.40 11.25 11.40 13,800 +0.11(+0.97%)
Feb 01, 2021 11.25 11.29 11.20 11.29 2,410 +0.19(+1.71%)
Jan 29, 2021 11.15 11.25 11.10 11.10 24,100 -0.10(-0.89%)
Jan 28, 2021 11.00 11.25 11.00 11.20 33,011 +0.55(+5.16%)
Jan 27, 2021 10.65 11.10 10.65 10.65 988 +0.00(+0.00%)
Jan 26, 2021 11.00 11.00 10.65 10.65 5,532 -0.32(-2.96%)
Jan 25, 2021 10.99 11.00 10.97 10.97 2,197 +0.03(+0.23%)
Jan 22, 2021 10.90 10.95 10.90 10.95 400 +0.15(+1.39%)
Jan 19, 2021 10.80 10.80 10.80 0 +0.20(+1.89%)
Jan 14, 2021 10.60 10.60 10.60 0 +0.10(+0.95%)
Jan 13, 2021 10.50 10.50 10.50 10.50 200 -0.05(-0.47%)
Jan 12, 2021 10.50 10.55 10.50 10.55 400 +0.05(+0.48%)
Jan 11, 2021 10.50 10.61 10.50 10.50 1,266 +0.00(+0.00%)
Jan 07, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 06, 2021 10.30 10.50 10.26 10.50 14,550 +0.30(+2.94%)
Jan 05, 2021 10.10 10.25 10.10 10.20 4,455 +0.05(+0.49%)
Jan 04, 2021 10.40 10.40 10.00 10.15 42,009 -0.11(-1.07%)
Dec 31, 2020 10.26 10.26 10.26 0 +0.00(+0.00%)
Dec 29, 2020 10.26 10.26 10.26 0 +0.01(+0.10%)
Dec 28, 2020 10.25 10.25 10.25 10.25 2,700 +0.00(+0.00%)
Dec 23, 2020 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 22, 2020 10.25 10.25 10.25 10.25 500 +0.00(+0.00%)
Dec 18, 2020 10.25 10.25 10.25 0 -0.10(-0.97%)
Dec 17, 2020 10.35 10.35 10.35 10.35 500 +0.05(+0.49%)
Dec 16, 2020 10.25 10.30 10.02 10.30 4,604 +0.30(+3.00%)
Dec 15, 2020 9.990 10.10 9.980 10.00 3,650 +0.03(+0.30%)
Dec 14, 2020 9.970 10.00 9.970 9.970 5,980 +0.02(+0.15%)
Dec 11, 2020 9.990 9.990 9.955 9.955 500 -0.04(-0.35%)
Dec 10, 2020 9.950 9.990 9.950 9.990 503 +0.09(+0.91%)
Dec 09, 2020 9.870 9.900 9.870 9.900 2,500 +0.05(+0.51%)
Dec 07, 2020 9.850 9.850 9.850 0 +0.06(+0.61%)
Dec 04, 2020 9.750 9.790 9.750 9.790 1,700 +0.04(+0.41%)
Dec 03, 2020 9.750 9.750 9.750 126 +0.00(+0.00%)
Dec 02, 2020 9.800 9.800 9.750 9.750 451 +0.24(+2.52%)
Nov 30, 2020 9.510 9.510 9.510 0 +0.01(+0.11%)
Nov 27, 2020 9.500 9.500 9.500 9.500 100 +0.20(+2.15%)
Nov 24, 2020 9.300 9.300 9.300 0 +0.10(+1.09%)
Nov 23, 2020 9.200 9.200 9.200 9.200 200 +0.14(+1.55%)
Nov 20, 2020 9.150 9.150 9.060 9.060 5,400 -0.07(-0.77%)
Nov 19, 2020 9.150 9.150 9.130 9.130 2,084 -0.07(-0.76%)
Nov 18, 2020 9.150 9.200 9.150 9.200 400 +0.10(+1.10%)
Nov 17, 2020 9.080 9.100 9.080 9.100 300 +0.15(+1.67%)
Nov 16, 2020 9.000 9.000 8.950 8.950 3,030 -0.05(-0.55%)
Nov 13, 2020 8.900 9.000 8.900 9.000 2,200 +0.15(+1.69%)
Nov 12, 2020 8.820 8.850 8.820 8.850 7,787 +0.03(+0.34%)
Nov 11, 2020 8.700 8.850 8.700 8.820 7,918 +0.00(+0.00%)
Nov 10, 2020 8.820 8.820 8.820 8.820 1,000 +0.02(+0.23%)
Nov 09, 2020 8.530 8.800 8.530 8.800 4,910 +0.37(+4.33%)
Nov 06, 2020 8.420 8.435 8.420 8.435 1,600 +0.02(+0.18%)
Nov 05, 2020 8.420 8.420 8.420 8.420 1,048 +0.02(+0.24%)
Nov 04, 2020 8.400 8.400 8.400 8.400 1,900 +0.00(+0.00%)
Nov 03, 2020 8.385 8.400 8.385 8.400 2,335 +0.07(+0.84%)
Nov 02, 2020 8.330 8.330 8.330 8.330 2,025 +0.01(+0.12%)
Oct 30, 2020 8.320 8.320 8.320 8.320 6,400 -0.13(-1.54%)
Oct 28, 2020 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 27, 2020 8.450 8.450 8.450 8.450 150 +0.10(+1.20%)
Oct 26, 2020 8.310 8.350 8.310 8.350 3,214 +0.03(+0.36%)
Oct 23, 2020 8.320 8.325 8.300 8.320 25,400 +0.02(+0.24%)
Oct 22, 2020 8.300 8.300 8.300 8.300 600 +0.03(+0.36%)
Oct 21, 2020 8.330 8.330 8.270 8.270 1,800 -0.03(-0.30%)
Oct 20, 2020 8.260 8.295 8.260 8.295 6,605 +0.04(+0.55%)
Oct 19, 2020 8.250 8.250 8.250 8.250 1,000 -0.03(-0.30%)
Oct 15, 2020 8.275 8.275 8.275 0 +0.03(+0.30%)
Oct 13, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 09, 2020 8.250 8.250 8.250 0 +0.01(+0.12%)
Oct 08, 2020 8.240 8.240 8.240 8.240 143 +0.08(+0.98%)
Oct 07, 2020 8.160 8.160 8.160 8.160 205 +0.01(+0.06%)
Oct 02, 2020 8.155 8.155 8.155 0 +0.04(+0.43%)
Oct 01, 2020 8.110 8.120 8.110 8.120 36,298 +0.01(+0.12%)
Sep 29, 2020 8.110 8.110 8.110 0 -0.29(-3.45%)
Sep 25, 2020 8.400 8.400 8.400 0 +0.32(+3.96%)
Sep 24, 2020 8.060 8.080 8.060 8.080 2,200 -0.04(-0.49%)
Sep 23, 2020 8.120 8.120 8.120 8.120 100 +0.00(+0.00%)
Sep 22, 2020 8.120 8.120 8.120 8.120 2,565 -0.16(-1.87%)
Sep 21, 2020 8.210 8.280 8.200 8.275 3,050 +0.03(+0.30%)
Sep 18, 2020 8.300 8.300 8.250 8.250 2,000 +0.02(+0.24%)
Sep 17, 2020 8.200 8.230 8.200 8.230 72,000 +0.11(+1.35%)
Sep 15, 2020 8.120 8.120 8.120 0 +0.00(+0.00%)
Sep 14, 2020 8.120 8.235 8.120 8.120 9,100 +0.00(+0.00%)
Sep 11, 2020 8.120 8.120 8.120 8.120 3,000 +0.02(+0.25%)
Sep 09, 2020 8.100 8.100 8.100 0 -0.05(-0.61%)
Sep 08, 2020 8.170 8.170 8.120 8.150 18,200 -0.02(-0.24%)
Sep 03, 2020 8.170 8.170 8.170 0 +0.00(+0.00%)
Sep 02, 2020 8.170 8.170 8.170 8.170 2,000 -0.08(-0.97%)
Sep 01, 2020 8.250 8.250 8.250 8.250 1,000 +0.08(+0.98%)
Aug 31, 2020 8.170 8.170 8.170 8.170 1,700 +0.00(+0.00%)
Aug 28, 2020 8.260 8.260 8.170 8.170 2,000 -0.08(-0.97%)
Aug 27, 2020 8.250 8.250 8.250 8.250 250,000 +0.08(+0.98%)
Aug 26, 2020 8.400 8.540 8.170 8.170 7,435 -0.13(-1.57%)
Aug 25, 2020 8.550 8.550 8.300 8.300 24,500 +0.00(+0.00%)
Aug 24, 2020 8.190 8.500 8.190 8.300 19,510 +0.12(+1.47%)
Aug 20, 2020 8.180 8.180 8.180 0 -0.09(-1.09%)
Aug 19, 2020 8.210 8.270 8.200 8.270 6,405 -0.12(-1.43%)
Aug 18, 2020 8.390 8.390 8.390 50 +0.00(+0.00%)
Aug 17, 2020 8.390 8.390 8.390 8.390 500 +0.09(+1.08%)
Aug 14, 2020 8.300 8.300 8.300 8.300 200 +0.00(+0.00%)
Aug 13, 2020 8.120 8.300 8.120 8.300 89,809 -0.10(-1.19%)
Aug 12, 2020 8.400 8.400 8.400 8.400 500 +0.00(+0.00%)
Aug 11, 2020 8.150 8.400 8.110 8.400 13,910 +0.30(+3.70%)
Aug 10, 2020 8.100 8.100 8.100 8.100 700 -0.07(-0.86%)
Aug 07, 2020 8.170 8.170 8.170 8.170 700 +0.11(+1.36%)
Aug 05, 2020 8.060 8.060 8.060 0 -0.10(-1.23%)
Aug 03, 2020 8.160 8.160 8.160 0 +0.06(+0.74%)
Jul 31, 2020 8.100 8.100 8.100 8.100 500 +0.04(+0.50%)
Jul 29, 2020 8.060 8.060 8.060 0 +0.01(+0.12%)
Jul 28, 2020 8.050 8.100 8.020 8.050 3,996 -0.10(-1.23%)
Jul 27, 2020 8.640 8.640 8.150 8.150 2,381 -0.54(-6.21%)
Jul 23, 2020 8.690 8.690 8.690 0 +0.73(+9.17%)
Jul 22, 2020 7.960 7.960 7.960 7.960 2,400 +0.00(+0.00%)
Jul 21, 2020 7.960 7.960 7.960 7.960 800 -0.00(-0.00%)
Jul 20, 2020 8.000 8.000 7.960 7.960 1,350 -0.09(-1.12%)
Jul 10, 2020 8.050 8.050 8.050 0 +0.05(+0.63%)
Jul 09, 2020 8.000 8.000 8.000 8.000 1,872 -0.16(-1.96%)
Jul 08, 2020 8.000 8.160 8.000 8.160 1,100 +0.01(+0.12%)
Jul 07, 2020 8.270 8.270 7.760 8.150 101,354 -0.20(-2.40%)
Jul 06, 2020 8.350 8.350 8.350 8.350 16,100 +0.00(+0.00%)
Jul 02, 2020 8.350 8.350 8.350 8.350 300 +0.08(+0.97%)
Jun 30, 2020 8.270 8.270 8.270 0 -0.03(-0.36%)
Jun 29, 2020 8.270 8.300 8.270 8.300 3,700 +0.05(+0.61%)
Jun 26, 2020 8.410 8.500 8.110 8.250 13,900 -0.20(-2.37%)
Jun 25, 2020 8.450 8.450 8.450 8.450 38,700 -0.10(-1.17%)
Jun 23, 2020 8.550 8.550 8.550 0 +0.14(+1.66%)
Jun 22, 2020 8.500 8.500 8.410 8.410 1,000 -0.09(-1.06%)
Jun 18, 2020 8.500 8.500 8.500 0 +0.04(+0.47%)
Jun 17, 2020 8.460 8.655 8.460 8.460 9,173 +0.00(+0.00%)
Jun 16, 2020 8.450 8.500 8.450 8.460 6,827 +0.06(+0.71%)
Jun 12, 2020 8.400 8.400 8.400 0 +0.00(+0.00%)
Jun 11, 2020 8.450 8.650 8.360 8.400 2,714 -0.10(-1.18%)
Jun 10, 2020 8.500 8.500 8.500 7 +0.00(+0.00%)
Jun 09, 2020 8.500 8.500 8.500 8.500 28,000 -0.05(-0.58%)
Jun 08, 2020 8.500 8.550 8.350 8.550 18,000 +0.30(+3.64%)
Jun 05, 2020 8.250 8.250 8.250 8.250 2,000 +0.20(+2.48%)
Jun 04, 2020 8.050 8.050 8.050 8.050 2,000 +0.05(+0.63%)
Jun 03, 2020 8.000 8.000 8.000 8.000 100 +0.02(+0.25%)
Jun 02, 2020 7.980 7.980 7.980 7.980 104 +0.08(+1.01%)
May 27, 2020 7.900 7.900 7.900 0 +0.00(+0.00%)
May 21, 2020 7.900 7.900 7.900 0 +0.40(+5.33%)
May 18, 2020 7.500 7.500 7.500 0 +0.00(+0.00%)
May 14, 2020 7.500 7.500 7.500 0 +0.10(+1.35%)
May 13, 2020 7.700 7.700 7.400 7.400 4,615 -0.35(-4.52%)
May 12, 2020 7.750 7.750 7.750 7.750 7,885 -0.24(-3.00%)
May 11, 2020 7.750 7.990 7.650 7.990 1,400 +0.05(+0.63%)
May 08, 2020 7.940 7.940 7.940 7.940 200 +0.19(+2.45%)
May 07, 2020 7.750 7.750 7.750 7.750 2,489 +0.05(+0.65%)
May 06, 2020 7.710 7.710 7.700 7.700 3,599 -0.22(-2.78%)
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.