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 (%)
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%)
May 04, 2020 7.920 7.920 7.920 0 +0.22(+2.86%)
Apr 30, 2020 7.700 7.700 7.700 0 -0.30(-3.75%)
Apr 29, 2020 7.890 8.050 7.890 8.000 3,650 +0.55(+7.38%)
Apr 24, 2020 7.450 7.450 7.450 0 -0.05(-0.67%)
Apr 23, 2020 7.550 7.550 7.450 7.500 2,700 -0.35(-4.46%)
Apr 22, 2020 7.850 7.850 7.850 7.850 750 +0.29(+3.84%)
Apr 17, 2020 7.560 7.560 7.560 0 +0.06(+0.80%)
Apr 16, 2020 7.820 7.820 7.500 7.500 5,362 -0.35(-4.46%)
Apr 15, 2020 7.850 7.850 7.850 7.850 300 -0.09(-1.13%)
Apr 13, 2020 7.940 7.940 7.940 0 -0.01(-0.13%)
Apr 09, 2020 7.950 7.950 7.950 7.950 1,000 +0.00(+0.00%)
Apr 07, 2020 7.950 7.950 7.950 0 +0.10(+1.27%)
Apr 06, 2020 7.850 7.850 7.850 7.850 6,012 -0.01(-0.13%)
Apr 03, 2020 7.900 7.950 7.550 7.860 9,100 -0.14(-1.75%)
Apr 02, 2020 8.150 8.150 8.000 8.000 305 -0.13(-1.60%)
Apr 01, 2020 8.250 8.250 8.000 8.130 2,550 +0.28(+3.57%)
Mar 27, 2020 7.850 7.850 7.850 0 +0.00(+0.00%)
Mar 26, 2020 8.000 9.800 7.850 7.850 1,724 -0.15(-1.88%)
Mar 24, 2020 8.000 8.000 8.000 0 +0.35(+4.58%)
Mar 23, 2020 7.650 7.650 7.650 7.650 300 -0.50(-6.13%)
Mar 20, 2020 8.150 8.150 8.150 39 +0.00(+0.00%)
Mar 19, 2020 7.460 8.150 7.260 8.150 3,153 -0.28(-3.32%)
Mar 18, 2020 8.760 8.770 6.500 8.430 18,044 -0.27(-3.10%)
Mar 17, 2020 8.700 8.770 8.680 8.700 2,740 -0.10(-1.14%)
Mar 16, 2020 9.250 9.425 5.920 8.800 5,500 -0.72(-7.56%)
Mar 13, 2020 9.500 9.520 9.500 9.520 600 +0.02(+0.21%)
Mar 12, 2020 9.500 9.500 9.500 9.500 100 -0.50(-5.00%)
Mar 11, 2020 10.30 10.30 9.510 10.00 10,156 -0.29(-2.82%)
Mar 10, 2020 10.29 10.45 10.29 10.29 2,000 -0.01(-0.10%)
Mar 09, 2020 10.50 10.50 10.30 10.30 200 -0.46(-4.28%)
Mar 06, 2020 10.50 10.77 10.25 10.76 3,400 -0.24(-2.18%)
Mar 05, 2020 11.40 11.40 10.90 11.00 15,700 -0.50(-4.35%)
Mar 04, 2020 11.50 11.50 11.50 15 +0.00(+0.00%)
Mar 03, 2020 11.52 11.52 11.50 11.50 1,800 -0.02(-0.17%)
Mar 02, 2020 11.52 11.52 11.52 11.52 200 -0.03(-0.26%)
Feb 28, 2020 11.57 11.57 11.55 11.55 1,100 -0.35(-2.94%)
Feb 26, 2020 11.90 11.90 11.90 0 +0.13(+1.10%)
Feb 25, 2020 11.80 11.84 11.77 11.77 1,074 -0.03(-0.25%)
Feb 24, 2020 11.80 11.80 11.80 21 +0.00(+0.00%)
Feb 21, 2020 11.80 11.80 11.80 1 +0.00(+0.00%)
Feb 18, 2020 11.80 11.80 11.80 0 +0.03(+0.25%)
Feb 13, 2020 11.77 11.77 11.77 0 +0.01(+0.09%)
Feb 10, 2020 11.76 11.76 11.76 0 -0.19(-1.59%)
Feb 06, 2020 11.95 11.95 11.95 0 +0.40(+3.46%)
Feb 05, 2020 11.76 11.76 11.55 11.55 7,292 -0.20(-1.70%)
Feb 03, 2020 11.75 11.75 11.75 0 -0.07(-0.59%)
Jan 31, 2020 11.82 11.82 11.80 11.82 1,200 -0.08(-0.67%)
Jan 29, 2020 11.90 11.90 11.90 0 +0.08(+0.68%)
Jan 28, 2020 12.03 12.03 11.82 11.82 3,562 -0.23(-1.91%)
Jan 27, 2020 12.05 12.05 12.05 12.05 5,000 +0.05(+0.42%)
Jan 24, 2020 12.10 12.10 12.00 12.00 31,700 -0.10(-0.83%)
Jan 23, 2020 12.05 12.10 12.05 12.10 42,100 +0.10(+0.83%)
Jan 22, 2020 12.00 12.00 12.00 12.00 11,980 +0.10(+0.84%)
Jan 21, 2020 11.97 11.97 11.90 11.90 600 -0.00(-0.00%)
Jan 17, 2020 12.02 12.05 11.90 11.90 900 -0.10(-0.83%)
Jan 16, 2020 11.95 12.00 11.95 12.00 1,768 +0.15(+1.27%)
Jan 15, 2020 11.75 11.90 11.75 11.85 26,300 +0.14(+1.20%)
Jan 14, 2020 11.71 11.71 11.71 11.71 600 +0.00(+0.00%)
Jan 13, 2020 11.71 11.71 11.71 11.71 500 +0.00(+0.00%)
Jan 10, 2020 11.71 11.71 11.71 11.71 9,400 -0.04(-0.34%)
Jan 09, 2020 11.75 11.75 11.75 11.75 300 +0.05(+0.43%)
Jan 08, 2020 11.70 11.70 11.70 11.70 695 +0.01(+0.13%)
Jan 07, 2020 11.68 11.69 11.68 11.69 2,200 +0.01(+0.04%)
Jan 06, 2020 11.68 11.68 11.68 11.68 3,146 +0.00(+0.00%)
Jan 03, 2020 11.68 11.68 11.68 11.68 24,000 +0.00(+0.00%)
Jan 02, 2020 11.68 11.68 11.68 11.68 2,500 +0.00(+0.00%)
Dec 31, 2019 11.68 11.68 11.68 11.68 500 +0.00(+0.00%)
Dec 27, 2019 11.68 11.68 11.68 0 +0.00(+0.00%)
Dec 26, 2019 11.68 11.68 11.68 11.68 18,528 +0.00(+0.00%)
Dec 24, 2019 11.68 11.68 11.68 78 +0.00(+0.00%)
Dec 23, 2019 11.70 11.70 11.68 11.68 1,505 +0.02(+0.17%)
Dec 20, 2019 11.66 11.66 11.66 11.66 1,100 +0.01(+0.09%)
Dec 19, 2019 11.65 11.68 11.65 11.65 4,300 -0.03(-0.26%)
Dec 17, 2019 11.68 11.68 11.68 0 +0.05(+0.43%)
Dec 16, 2019 11.62 11.63 11.62 11.63 1,840 -0.02(-0.17%)
Dec 13, 2019 11.68 11.68 11.65 11.65 6,800 +0.00(+0.00%)
Dec 12, 2019 11.65 11.65 11.65 11.65 1,600 +0.00(+0.00%)
Dec 11, 2019 11.65 11.65 11.65 11.65 200 +0.00(+0.00%)
Dec 10, 2019 11.65 11.65 11.65 11.65 1,000 +0.00(+0.00%)
Dec 09, 2019 11.65 11.65 11.65 11.65 1,100 +0.00(+0.00%)
Dec 06, 2019 11.65 11.65 11.65 11.65 3,200 +0.00(+0.00%)
Dec 05, 2019 11.65 11.65 11.65 11.65 600 +0.00(+0.00%)
Dec 03, 2019 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 02, 2019 11.65 11.65 11.65 11.65 1,370 +0.00(+0.00%)
Nov 27, 2019 11.65 11.65 11.65 0 -0.25(-2.10%)
Nov 26, 2019 11.54 11.90 11.54 11.90 2,500 +0.43(+3.75%)
Nov 25, 2019 11.47 11.47 11.47 11.47 1,830 -0.08(-0.69%)
Nov 22, 2019 11.45 11.55 11.45 11.55 3,900 +0.09(+0.79%)
Nov 21, 2019 11.46 11.46 11.43 11.46 6,000 +0.00(+0.00%)
Nov 20, 2019 11.42 11.46 11.42 11.46 50,450 +0.05(+0.44%)
Nov 19, 2019 11.51 11.51 11.41 11.41 17,959 +0.01(+0.09%)
Nov 18, 2019 11.47 11.47 11.40 11.40 4,600 -0.10(-0.87%)
Nov 15, 2019 11.55 11.55 11.47 11.50 2,000 +0.00(+0.00%)
Nov 13, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 08, 2019 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 07, 2019 11.47 11.50 11.47 11.50 4,675 +0.03(+0.26%)
Nov 06, 2019 11.45 11.47 11.45 11.47 20,170 +0.02(+0.17%)
Nov 05, 2019 11.38 11.60 11.35 11.45 25,332 +0.12(+1.10%)
Nov 04, 2019 11.40 11.40 11.25 11.32 1,919 +0.10(+0.94%)
Nov 01, 2019 11.21 11.30 11.21 11.22 11,700 +0.01(+0.09%)
Oct 31, 2019 11.21 11.21 11.21 11.21 100 +0.00(+0.00%)
Oct 30, 2019 11.30 11.35 11.20 11.21 5,427 -0.09(-0.80%)
Oct 29, 2019 11.20 11.30 11.20 11.30 8,486 +0.00(+0.00%)
Oct 24, 2019 11.30 11.30 11.30 0 +0.10(+0.89%)
Oct 18, 2019 11.20 11.20 11.20 0 -0.05(-0.44%)
Oct 17, 2019 11.25 11.25 11.25 11.25 4,600 -0.10(-0.88%)
Oct 15, 2019 11.35 11.35 11.35 0 +0.15(+1.34%)
Oct 11, 2019 11.20 11.20 11.20 0 +0.19(+1.73%)
Oct 09, 2019 11.01 11.01 11.01 0 -0.04(-0.36%)
Oct 08, 2019 11.05 11.05 11.05 18 +0.00(+0.00%)
Oct 07, 2019 11.05 11.05 11.05 11.05 9,489 +0.05(+0.45%)
Oct 04, 2019 11.00 11.00 11.00 11.00 8,400 -0.01(-0.09%)
Oct 03, 2019 11.01 11.01 11.01 1 +0.00(+0.00%)
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.