Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solera National Bancorp Inc (OP: SLRK )

9.600 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 20, 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 (%)
Apr 25, 2019 10.95 10.95 10.95 0 -0.05(-0.45%)
Apr 24, 2019 10.80 11.00 10.80 11.00 3,567 +0.40(+3.77%)
Apr 23, 2019 10.65 10.95 10.60 10.60 3,365 +0.05(+0.47%)
Apr 18, 2019 10.25 10.55 10.25 10.55 5,700 -0.20(-1.86%)
Apr 16, 2019 10.75 10.75 10.75 0 -0.20(-1.82%)
Apr 11, 2019 10.95 10.95 10.95 0 -0.00(-0.01%)
Apr 09, 2019 10.95 10.95 10.95 0 +0.43(+4.09%)
Apr 08, 2019 10.52 10.52 10.52 10.52 6,320 -0.13(-1.22%)
Apr 05, 2019 10.59 10.65 10.59 10.65 900 +0.13(+1.24%)
Apr 04, 2019 10.52 10.52 10.52 10.52 2,500 +0.00(+0.00%)
Apr 03, 2019 10.59 10.60 10.52 10.52 3,106 -0.07(-0.66%)
Apr 02, 2019 10.59 10.59 10.59 10.59 388 +0.09(+0.86%)
Mar 26, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Mar 25, 2019 10.55 10.55 10.50 10.50 350 -0.25(-2.33%)
Mar 22, 2019 10.80 10.80 10.75 10.75 400 -0.25(-2.27%)
Mar 20, 2019 11.00 11.00 11.00 0 -0.05(-0.45%)
Mar 19, 2019 11.00 11.50 11.00 11.05 4,937 +0.20(+1.84%)
Mar 18, 2019 10.85 11.00 10.75 10.85 38,510 -0.15(-1.36%)
Mar 15, 2019 10.90 11.00 10.90 11.00 2,100 +0.03(+0.23%)
Mar 14, 2019 10.97 10.97 10.97 10.97 208 +0.12(+1.15%)
Mar 13, 2019 11.00 11.00 10.85 10.85 1,047 +0.15(+1.40%)
Mar 11, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 08, 2019 10.70 10.70 10.70 10.70 500 -0.30(-2.73%)
Mar 07, 2019 11.00 11.00 11.00 11.00 800 +0.30(+2.80%)
Mar 06, 2019 10.70 10.70 10.70 10.70 500 +0.00(+0.00%)
Mar 05, 2019 10.80 10.80 10.70 10.70 2,020 -0.35(-3.17%)
Mar 04, 2019 11.05 11.05 10.90 11.05 1,846 +0.05(+0.45%)
Mar 01, 2019 11.05 11.05 11.00 11.00 5,200 -0.05(-0.45%)
Feb 28, 2019 11.00 11.05 11.00 11.05 310 +0.00(+0.00%)
Feb 27, 2019 10.75 11.15 10.75 11.05 3,525 +0.05(+0.45%)
Feb 26, 2019 11.00 11.00 11.00 11.00 1,123 -0.40(-3.51%)
Feb 22, 2019 11.40 11.40 11.40 0 +1.30(+12.87%)
Feb 21, 2019 10.10 10.10 10.10 10.10 616 +0.00(+0.00%)
Feb 20, 2019 10.10 10.10 10.10 10.10 200 +0.05(+0.50%)
Feb 19, 2019 10.05 10.05 10.03 10.05 8,295 +0.00(+0.00%)
Feb 13, 2019 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 12, 2019 10.05 10.05 10.05 10.05 500 +0.15(+1.52%)
Feb 11, 2019 10.00 10.05 9.900 9.900 1,030 +0.00(+0.00%)
Feb 08, 2019 9.900 9.900 9.900 9.900 10,000 +0.00(+0.00%)
Feb 07, 2019 9.900 9.900 9.900 9.900 16,151 -0.05(-0.50%)
Feb 06, 2019 10.00 10.00 9.950 9.950 900 +0.04(+0.40%)
Feb 05, 2019 9.800 10.00 9.800 9.910 18,715 +0.16(+1.64%)
Feb 04, 2019 9.740 9.750 9.740 9.750 600 -0.10(-1.02%)
Feb 01, 2019 9.600 9.850 9.600 9.850 51,900 +0.25(+2.60%)
Jan 31, 2019 9.693 9.693 9.600 9.600 5,209 +0.00(+0.00%)
Jan 30, 2019 9.750 9.750 9.500 9.600 10,624 +0.10(+1.05%)
Jan 29, 2019 9.500 9.500 9.500 9.500 10,000 +0.00(+0.00%)
Jan 28, 2019 9.500 9.500 9.500 9.500 200 +0.00(+0.00%)
Jan 25, 2019 9.350 9.500 9.350 9.500 45,400 +0.00(+0.00%)
Jan 24, 2019 9.400 9.500 9.400 9.500 3,100 +0.38(+4.17%)
Jan 16, 2019 9.120 9.120 9.120 0 -0.23(-2.46%)
Jan 14, 2019 9.350 9.350 9.350 0 +0.30(+3.31%)
Jan 11, 2019 8.990 9.050 8.990 9.050 400 +0.10(+1.12%)
Jan 10, 2019 8.950 8.950 8.950 8.950 8,100 +0.00(+0.01%)
Jan 09, 2019 8.950 8.950 8.949 8.949 1,100 +0.03(+0.33%)
Jan 07, 2019 8.920 8.920 8.920 0 +0.01(+0.06%)
Jan 04, 2019 8.850 8.915 8.840 8.915 600 +0.16(+1.89%)
Jan 03, 2019 8.900 8.900 8.750 8.750 6,500 -0.15(-1.69%)
Dec 31, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Dec 28, 2018 8.989 9.000 8.989 9.000 200 +0.00(+0.00%)
Dec 26, 2018 9.000 9.000 9.000 0 +0.05(+0.56%)
Dec 21, 2018 8.950 8.950 8.950 0 +0.00(+0.00%)
Dec 20, 2018 9.045 9.045 8.950 8.950 4,476 -0.15(-1.65%)
Dec 19, 2018 8.950 9.100 8.950 9.100 7,100 -0.25(-2.67%)
Dec 17, 2018 9.350 9.350 9.350 0 +0.40(+4.47%)
Dec 12, 2018 8.950 8.950 8.950 0 -0.26(-2.82%)
Dec 11, 2018 9.210 9.210 9.210 9.210 100 -0.21(-2.28%)
Dec 07, 2018 9.425 9.425 9.425 0 +0.08(+0.80%)
Dec 06, 2018 9.300 9.350 9.200 9.350 61,870 -0.02(-0.21%)
Dec 04, 2018 9.370 9.420 9.370 9.370 10,400 -0.08(-0.85%)
Dec 03, 2018 9.380 9.450 9.380 9.450 15,115 +0.08(+0.85%)
Nov 30, 2018 9.350 9.370 9.350 9.370 5,400 +0.04(+0.43%)
Nov 29, 2018 9.330 9.330 9.330 9.330 10,011 -0.07(-0.74%)
Nov 28, 2018 9.400 9.420 9.370 9.400 22,200 +0.00(+0.00%)
Nov 27, 2018 9.470 9.470 9.070 9.400 15,063 -0.07(-0.74%)
Nov 26, 2018 9.470 9.470 9.470 9.470 400 +0.00(+0.00%)
Nov 21, 2018 9.470 9.470 9.470 0 +0.00(+0.00%)
Nov 20, 2018 9.470 9.470 9.470 9.470 2,462 +0.00(+0.00%)
Nov 15, 2018 9.470 9.470 9.470 0 +0.00(+0.00%)
Nov 14, 2018 9.470 9.470 9.470 9.470 600 +0.00(+0.00%)
Nov 12, 2018 9.470 9.470 9.470 0 +0.02(+0.21%)
Nov 06, 2018 9.450 9.450 9.450 0 +0.04(+0.43%)
Nov 02, 2018 9.410 9.410 9.410 0 -0.04(-0.42%)
Nov 01, 2018 9.450 9.450 9.450 9.450 211 +0.00(+0.00%)
Oct 31, 2018 9.450 9.450 9.450 11 +0.00(+0.00%)
Oct 30, 2018 9.450 9.450 9.450 9.450 1,100 -0.35(-3.57%)
Oct 29, 2018 9.450 9.800 9.450 9.800 675 +0.00(+0.00%)
Oct 26, 2018 9.451 9.800 9.451 9.800 200 +0.00(+0.00%)
Oct 25, 2018 9.400 9.800 9.400 9.800 15,200 +0.15(+1.55%)
Oct 24, 2018 9.501 9.650 9.501 9.650 200 +0.05(+0.52%)
Oct 22, 2018 9.600 9.600 9.600 0 +0.10(+1.05%)
Oct 19, 2018 9.500 9.500 9.500 9.500 7,000 +0.00(+0.00%)
Oct 11, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 09, 2018 9.500 9.500 9.500 0 -0.05(-0.52%)
Oct 01, 2018 9.550 9.550 9.550 0 -0.25(-2.55%)
Sep 27, 2018 9.800 9.800 9.800 0 +0.25(+2.61%)
Sep 25, 2018 9.551 9.551 9.551 0 -0.15(-1.55%)
Sep 24, 2018 9.701 9.701 9.701 9.701 255 +0.00(+0.01%)
Sep 21, 2018 9.700 9.700 9.700 9.700 200 +0.00(+0.00%)
Sep 20, 2018 9.800 9.800 9.700 9.700 500 -0.10(-1.02%)
Sep 19, 2018 10.00 10.00 9.800 9.800 4,200 -0.15(-1.51%)
Sep 14, 2018 9.950 9.950 9.950 0 -0.05(-0.50%)
Sep 12, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 10, 2018 10.00 10.00 10.00 0 -0.50(-4.76%)
Aug 30, 2018 10.50 10.50 10.50 0 -0.10(-0.94%)
Aug 29, 2018 10.60 10.60 10.60 94 +0.00(+0.00%)
Aug 27, 2018 10.60 10.60 10.60 0 +0.00(+0.00%)
Aug 24, 2018 10.60 10.60 10.60 104 +0.00(+0.00%)
Aug 23, 2018 10.50 10.60 10.35 10.60 7,400 +0.35(+3.41%)
Aug 21, 2018 10.25 10.25 10.25 0 -0.10(-0.97%)
Aug 20, 2018 10.30 10.35 10.30 10.35 1,200 +0.10(+0.98%)
Aug 17, 2018 10.25 10.25 10.25 10.25 4,500 +0.05(+0.49%)
Aug 16, 2018 10.20 10.20 10.20 10.20 500 +0.10(+0.99%)
Aug 15, 2018 10.10 10.10 10.10 10.10 250 -0.15(-1.46%)
Aug 14, 2018 10.25 10.25 10.10 10.25 35,150 +0.00(+0.00%)
Aug 13, 2018 10.10 10.25 10.10 10.25 250 +0.25(+2.50%)
Aug 09, 2018 10.00 10.00 10.00 0 +0.01(+0.10%)
Aug 07, 2018 9.990 9.990 9.990 0 +0.00(+0.00%)
Aug 06, 2018 9.700 9.990 9.700 9.990 700 +0.39(+4.06%)
Aug 03, 2018 9.600 9.600 9.600 9.600 100 +0.20(+2.13%)
Aug 02, 2018 9.450 9.450 9.400 9.400 2,910 +0.10(+1.08%)
Aug 01, 2018 9.200 9.450 9.200 9.300 9,600 +0.10(+1.09%)
Jul 31, 2018 9.050 9.200 9.050 9.200 5,700 +0.15(+1.66%)
Jul 30, 2018 9.100 9.100 9.050 9.050 15,200 +0.05(+0.56%)
Jul 26, 2018 9.000 9.000 9.000 0 +0.10(+1.11%)
Jul 25, 2018 9.050 9.050 8.850 8.901 3,600 -0.40(-4.29%)
Jul 24, 2018 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Jul 23, 2018 9.000 9.300 9.000 9.300 849 +0.35(+3.91%)
Jul 20, 2018 8.850 8.950 8.850 8.950 802 +0.15(+1.69%)
Jul 18, 2018 8.801 8.801 8.801 0 +0.00(+0.01%)
Jul 16, 2018 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 13, 2018 8.800 8.800 8.800 8.800 1,050 +0.00(+0.00%)
Jul 10, 2018 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 09, 2018 8.800 8.800 8.800 8.800 9,600 +0.00(+0.00%)
Jun 29, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
Jun 26, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Jun 25, 2018 8.700 8.750 8.700 8.750 971 +0.25(+2.94%)
Jun 22, 2018 8.500 8.500 8.500 8.500 800 -0.20(-2.30%)
Jun 21, 2018 8.700 8.550 8.700 1,800 +0.15(+1.75%)
Jun 19, 2018 8.550 8.550 8.550 0 -0.45(-5.00%)
Jun 14, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Jun 13, 2018 8.600 9.000 8.600 8.750 1,800 +0.30(+3.55%)
Jun 11, 2018 8.450 8.450 8.450 0 -0.10(-1.17%)
Jun 08, 2018 8.460 8.550 8.460 8.550 5,222 +0.12(+1.42%)
Jun 07, 2018 8.400 8.450 8.400 8.430 9,700 +0.03(+0.36%)
Jun 06, 2018 8.400 8.400 8.400 8.400 1,300 +0.00(+0.00%)
May 31, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
May 30, 2018 8.400 8.400 8.400 8.400 508 +0.00(+0.00%)
May 29, 2018 8.400 8.400 8.400 8.400 5,500 -0.02(-0.24%)
May 25, 2018 8.420 8.420 8.420 0 +0.02(+0.24%)
May 24, 2018 8.400 8.400 8.400 8.400 22,000 +0.00(+0.00%)
May 23, 2018 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
May 22, 2018 8.400 8.400 8.400 8.400 2,500 +0.00(+0.00%)
May 21, 2018 8.400 8.400 8.400 8.400 500 +0.00(+0.00%)
May 18, 2018 8.401 8.450 8.400 8.400 20,700 +0.00(+0.00%)
May 17, 2018 8.410 8.410 8.400 8.400 1,600 -0.00(-0.01%)
May 16, 2018 8.401 8.401 8.401 8.401 3,795 +0.00(+0.01%)
May 14, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
May 11, 2018 8.400 8.400 8.400 8.400 21,000 +0.00(+0.00%)
May 10, 2018 8.400 8.400 8.400 8.400 250 -0.10(-1.18%)
May 09, 2018 8.495 8.500 8.490 8.500 3,099 -0.02(-0.23%)
May 08, 2018 8.520 8.520 8.520 8.520 3,000 +0.12(+1.42%)
May 07, 2018 8.499 8.499 8.401 8.401 4,100 -0.10(-1.16%)
May 03, 2018 8.500 8.500 8.500 0 +0.10(+1.19%)
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.