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

Solera National Bancorp Inc (OP: SLRK )

9.280 -0.020 (-0.22%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 (%)
May 31, 2023 9.800 123 -0.20(-2.00%)
May 23, 2023 10.00 0 +0.00(+0.00%)
May 22, 2023 10.25 10.25 9.450 10.00 3,244 -0.84(-7.75%)
May 15, 2023 10.84 0 +1.29(+13.51%)
May 12, 2023 10.45 10.45 9.550 9.550 12,500 -0.70(-6.83%)
May 11, 2023 10.30 10.30 10.25 10.25 3,500 -0.35(-3.30%)
May 10, 2023 10.60 10.60 10.60 10.60 1,010 +0.12(+1.17%)
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%)
May 01, 2023 10.85 10.85 10.80 10.80 3,700 +0.20(+1.89%)
Apr 28, 2023 10.60 10.60 10.60 10.60 1,010 +0.00(+0.00%)
Apr 27, 2023 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Apr 26, 2023 10.60 10.60 10.60 10.60 1,000 +0.00(+0.00%)
Apr 25, 2023 10.60 10.60 10.57 10.60 4,301 +0.10(+0.95%)
Apr 20, 2023 10.50 0 -0.25(-2.33%)
Apr 18, 2023 10.75 0 +0.34(+3.27%)
Apr 17, 2023 10.41 10.41 10.41 10.41 300 -0.29(-2.76%)
Apr 13, 2023 10.71 0 +0.11(+0.99%)
Apr 12, 2023 10.60 10.60 10.60 10.60 3,293 -0.25(-2.30%)
Apr 10, 2023 10.85 0 +0.05(+0.46%)
Apr 06, 2023 10.80 10.80 10.76 10.80 4,532 +0.00(+0.00%)
Apr 05, 2023 10.80 10.80 10.80 10.80 3,400 -0.00(-0.00%)
Apr 04, 2023 10.80 10.80 10.80 10.80 1,726 +0.05(+0.47%)
Apr 03, 2023 10.75 10.75 10.15 10.75 600 -0.05(-0.46%)
Mar 30, 2023 10.80 0 -0.20(-1.82%)
Mar 27, 2023 11.00 0 -0.05(-0.45%)
Mar 24, 2023 11.05 11.05 11.05 11.05 1,700 +0.00(+0.00%)
Mar 23, 2023 11.05 11.05 11.05 11.05 1,399 +0.25(+2.31%)
Mar 17, 2023 10.80 0 -0.25(-2.26%)
Mar 16, 2023 11.05 11.05 11.05 11.05 7,600 -0.05(-0.45%)
Mar 14, 2023 11.10 0 +0.10(+0.91%)
Mar 13, 2023 11.40 11.40 10.50 11.00 8,965 -0.25(-2.22%)
Mar 10, 2023 11.25 11.36 11.25 11.25 704 -0.23(-2.00%)
Mar 09, 2023 11.54 11.54 11.48 11.48 2,300 +0.00(+0.00%)
Mar 07, 2023 11.48 0 -0.03(-0.26%)
Mar 06, 2023 11.51 11.51 11.51 11.51 147 +0.00(+0.00%)
Mar 03, 2023 11.49 11.51 11.49 11.51 906 -0.01(-0.04%)
Mar 02, 2023 11.55 11.55 11.52 11.52 2,500 -0.04(-0.30%)
Mar 01, 2023 11.55 11.60 11.46 11.55 31,871 +0.07(+0.61%)
Feb 28, 2023 11.55 11.56 11.48 11.48 9,800 -0.07(-0.61%)
Feb 27, 2023 11.55 11.56 11.55 11.55 1,300 +0.00(+0.00%)
Feb 24, 2023 11.55 11.64 11.55 11.55 3,000 -0.05(-0.43%)
Feb 23, 2023 11.55 11.60 11.55 11.60 1,200 +0.00(+0.00%)
Feb 21, 2023 11.60 0 -0.02(-0.17%)
Feb 17, 2023 11.60 11.62 11.60 11.62 2,628 +0.00(+0.00%)
Feb 16, 2023 11.55 11.75 11.53 11.62 85,911 +0.07(+0.61%)
Feb 15, 2023 11.60 11.60 11.51 11.55 11,600 +0.14(+1.23%)
Feb 14, 2023 11.45 11.45 11.41 11.41 6,500 -0.10(-0.87%)
Feb 13, 2023 11.57 11.62 11.51 11.51 5,400 -0.15(-1.29%)
Feb 10, 2023 11.66 11.66 11.61 11.66 4,445 +0.00(+0.00%)
Feb 09, 2023 11.90 11.90 11.61 11.66 3,885 -0.14(-1.19%)
Feb 08, 2023 11.90 12.00 11.80 11.80 6,057 -0.10(-0.84%)
Feb 07, 2023 11.80 11.90 11.80 11.90 1,806 -0.01(-0.08%)
Feb 06, 2023 12.00 12.00 11.83 11.91 8,961 +0.21(+1.79%)
Feb 03, 2023 11.70 11.70 11.69 11.70 7,333 +0.00(+0.00%)
Feb 02, 2023 11.35 11.70 11.35 11.70 10,490 +0.20(+1.74%)
Feb 01, 2023 10.85 11.89 10.85 11.50 15,098 +0.75(+6.98%)
Jan 31, 2023 10.75 10.75 10.75 10.75 100 -0.20(-1.83%)
Jan 30, 2023 10.95 10.95 10.95 10.95 100 +0.20(+1.86%)
Jan 27, 2023 10.75 10.75 10.75 10.75 250 +0.35(+3.37%)
Jan 25, 2023 10.40 0 -0.60(-5.45%)
Jan 24, 2023 11.00 11.00 11.00 11.00 450 +0.00(+0.00%)
Jan 23, 2023 11.00 11.00 11.00 11.00 250 +0.00(+0.00%)
Jan 20, 2023 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Jan 18, 2023 11.00 0 +0.65(+6.25%)
Jan 13, 2023 10.35 0 +0.23(+2.30%)
Jan 06, 2023 10.12 0 -1.38(-12.00%)
Jan 05, 2023 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Jan 04, 2023 11.50 11.50 11.50 11.50 511 +0.00(+0.00%)
Dec 29, 2022 11.50 0 +0.90(+8.49%)
Dec 28, 2022 10.60 10.60 10.60 10.60 200 +0.10(+0.95%)
Dec 23, 2022 10.50 0 +0.00(+0.00%)
Dec 22, 2022 10.61 10.61 10.35 10.50 12,503 -1.39(-11.69%)
Dec 21, 2022 10.60 11.89 10.60 11.89 3,600 +1.39(+13.24%)
Dec 20, 2022 10.50 10.50 10.50 10.50 2,832 +0.29(+2.84%)
Dec 19, 2022 10.21 10.21 10.21 10.21 500 +0.09(+0.89%)
Dec 15, 2022 10.12 0 -0.18(-1.75%)
Dec 14, 2022 10.30 10.30 10.30 10.30 1,000 +0.05(+0.49%)
Dec 07, 2022 10.25 0 -0.15(-1.44%)
Dec 05, 2022 10.40 0 +0.04(+0.39%)
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%)
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.