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

Solera National Bancorp Inc (OP: SLRK )

9.350 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 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 (%)
Sep 19, 2024 9.020 9.350 9.020 9.350 2,007 +0.01(+0.11%)
Sep 18, 2024 9.340 9.340 9.340 9.340 3,299 +0.24(+2.64%)
Sep 17, 2024 8.950 9.100 8.950 9.100 1,372 +0.10(+1.11%)
Sep 16, 2024 9.000 9.000 9.000 9.000 1,128 -0.33(-3.54%)
Sep 12, 2024 9.330 0 +0.33(+3.67%)
Sep 11, 2024 9.000 9.000 9.000 9.000 111 -0.35(-3.74%)
Sep 05, 2024 9.350 0 +0.00(+0.00%)
Sep 03, 2024 9.350 0 +0.00(+0.00%)
Aug 27, 2024 9.350 0 +0.00(+0.00%)
Aug 26, 2024 9.000 9.380 8.950 9.350 3,300 +0.30(+3.31%)
Aug 23, 2024 9.070 9.070 9.050 9.050 2,020 +0.00(+0.00%)
Aug 22, 2024 9.200 9.200 9.050 9.050 14,643 -0.15(-1.63%)
Aug 21, 2024 9.210 9.210 9.200 9.200 1,400 -0.18(-1.92%)
Aug 20, 2024 9.380 9.380 9.380 9.380 300 +0.00(+0.00%)
Aug 19, 2024 9.280 9.380 9.280 9.380 2,222 +0.03(+0.32%)
Aug 16, 2024 9.060 9.350 9.033 9.350 22,008 +0.15(+1.63%)
Aug 15, 2024 9.380 9.380 9.200 9.200 5,500 -0.10(-1.08%)
Aug 14, 2024 9.300 9.300 9.300 9.300 400 +0.07(+0.76%)
Aug 13, 2024 9.300 9.390 9.230 9.230 17,600 +0.03(+0.33%)
Aug 12, 2024 9.390 9.390 9.200 9.200 6,200 -0.20(-2.13%)
Aug 09, 2024 9.400 9.400 9.400 9.400 500 +0.00(+0.00%)
Aug 08, 2024 9.400 9.400 9.400 9.400 2,200 +0.20(+2.17%)
Aug 07, 2024 9.380 9.400 9.200 9.200 10,300 -0.18(-1.92%)
Aug 06, 2024 9.380 9.380 9.380 9.380 200 +0.23(+2.51%)
Aug 05, 2024 9.420 9.450 9.100 9.150 12,954 -0.54(-5.57%)
Aug 02, 2024 9.680 9.690 9.420 9.690 7,600 +0.01(+0.10%)
Aug 01, 2024 9.680 9.680 9.680 9.680 1,600 +0.00(+0.00%)
Jul 31, 2024 9.680 9.680 9.250 9.680 12,487 +0.43(+4.65%)
Jul 30, 2024 9.480 9.500 9.250 9.250 33,125 +0.00(+0.00%)
Jul 29, 2024 9.600 9.600 9.250 9.250 2,595 -0.05(-0.54%)
Jul 26, 2024 9.500 9.500 9.300 9.300 1,050 -0.40(-4.12%)
Jul 25, 2024 9.650 9.700 9.650 9.700 3,385 -0.02(-0.21%)
Jul 24, 2024 9.690 9.740 9.687 9.720 4,208 -0.03(-0.31%)
Jul 23, 2024 9.000 9.990 9.000 9.750 20,909 +0.75(+8.33%)
Jul 22, 2024 9.000 9.000 9.000 9.000 500 +0.00(+0.00%)
Jul 18, 2024 9.000 0 +0.00(+0.00%)
Jul 15, 2024 9.000 19 +0.01(+0.11%)
Jul 12, 2024 8.650 8.990 8.650 8.990 925 +0.09(+1.01%)
Jul 11, 2024 8.960 8.990 8.390 8.900 9,150 -0.09(-1.00%)
Jul 10, 2024 8.990 8.990 8.990 8.990 105 +0.14(+1.58%)
Jul 08, 2024 8.850 0 -0.14(-1.56%)
Jul 05, 2024 8.900 8.990 8.390 8.990 2,799 -0.01(-0.11%)
Jul 03, 2024 8.500 9.000 8.500 9.000 401 +0.00(+0.00%)
Jul 02, 2024 8.350 9.000 8.350 9.000 1,303 +0.25(+2.86%)
Jul 01, 2024 8.750 8.750 8.750 8.750 100 +0.40(+4.79%)
Jun 28, 2024 8.300 8.400 8.300 8.350 3,959 +0.05(+0.60%)
Jun 27, 2024 8.500 8.725 8.300 8.300 2,360 -0.15(-1.78%)
Jun 26, 2024 8.650 8.650 8.450 8.450 16,000 -0.20(-2.31%)
Jun 25, 2024 8.650 8.650 8.650 8.650 1,393 +0.00(+0.00%)
Jun 24, 2024 8.650 8.650 8.650 8.650 2,125 -0.10(-1.14%)
Jun 21, 2024 9.000 9.000 8.700 8.750 6,250 -0.33(-3.63%)
Jun 18, 2024 9.080 55 -0.02(-0.22%)
Jun 17, 2024 9.000 9.100 9.000 9.100 861 +0.10(+1.11%)
Jun 14, 2024 9.390 9.390 9.000 9.000 3,600 -0.09(-0.99%)
Jun 13, 2024 9.100 9.160 9.090 9.090 3,155 -0.06(-0.66%)
Jun 12, 2024 9.180 9.180 9.150 9.150 1,265 -0.05(-0.54%)
Jun 11, 2024 9.250 9.250 9.200 9.200 3,400 -0.05(-0.54%)
Jun 10, 2024 9.250 9.360 9.250 9.250 4,000 -0.03(-0.32%)
Jun 07, 2024 9.280 9.280 9.280 9.280 1,500 -0.02(-0.22%)
Jun 05, 2024 9.300 23 -0.01(-0.11%)
Jun 04, 2024 9.310 9.310 9.310 9.310 2,700 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 29, 2024 9.500 60 -0.10(-1.04%)
May 20, 2024 9.600 0 +0.00(+0.00%)
May 15, 2024 9.600 0 +0.00(+0.00%)
May 14, 2024 9.510 9.600 9.510 9.600 1,188 +0.05(+0.52%)
May 10, 2024 9.550 0 +0.00(+0.00%)
May 09, 2024 9.550 9.550 9.550 9.550 2,100 -0.04(-0.42%)
May 07, 2024 9.590 1 +0.14(+1.48%)
May 06, 2024 9.450 9.450 9.450 9.450 171 +0.05(+0.53%)
May 03, 2024 9.250 9.400 9.250 9.400 694 +0.00(+0.00%)
May 02, 2024 9.050 9.450 9.050 9.400 3,484 +0.14(+1.51%)
May 01, 2024 9.260 9.260 9.260 9.260 2,505 -0.19(-2.01%)
Apr 30, 2024 9.670 9.670 9.100 9.450 10,448 -0.30(-3.08%)
Apr 29, 2024 9.750 9.750 9.700 9.750 923 +0.11(+1.14%)
Apr 26, 2024 9.610 9.640 9.600 9.640 4,000 +0.12(+1.26%)
Apr 25, 2024 9.520 9.610 9.520 9.520 1,251 -0.24(-2.46%)
Apr 19, 2024 9.760 0 +0.23(+2.41%)
Apr 17, 2024 9.530 0 +0.01(+0.10%)
Apr 15, 2024 9.520 19 +0.00(+0.00%)
Apr 11, 2024 9.520 0 -0.16(-1.65%)
Apr 10, 2024 9.710 9.779 9.680 9.680 11,495 -0.01(-0.10%)
Apr 04, 2024 9.690 0 -0.11(-1.12%)
Apr 03, 2024 9.700 9.800 9.700 9.800 5,200 +0.10(+1.03%)
Apr 02, 2024 9.750 9.800 9.700 9.700 16,940 -0.05(-0.51%)
Apr 01, 2024 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Mar 28, 2024 9.750 9.850 9.750 9.750 6,500 +0.00(+0.00%)
Mar 27, 2024 9.850 9.850 9.750 9.750 925 +0.00(+0.00%)
Mar 26, 2024 9.650 9.880 9.650 9.750 6,485 +0.00(+0.00%)
Mar 25, 2024 9.750 9.750 9.750 9.750 8,250 +0.00(+0.00%)
Mar 21, 2024 9.750 0 -0.14(-1.42%)
Mar 20, 2024 9.890 9.890 9.890 9.890 2,819 +0.00(+0.00%)
Mar 19, 2024 9.890 9.890 9.890 9.890 181 +0.39(+4.10%)
Mar 18, 2024 9.490 9.500 9.350 9.500 4,351 +0.18(+1.93%)
Mar 15, 2024 9.650 9.650 9.320 9.320 7,225 -0.08(-0.85%)
Mar 14, 2024 9.900 9.900 9.400 9.400 2,299 -0.57(-5.69%)
Mar 13, 2024 9.967 9.967 9.967 9.967 250 +0.22(+2.22%)
Mar 12, 2024 9.750 9.750 9.750 9.750 20,000 +0.00(+0.00%)
Mar 08, 2024 9.750 0 +0.01(+0.10%)
Mar 06, 2024 9.740 0 +0.00(+0.00%)
Mar 04, 2024 9.740 0 -0.04(-0.41%)
Feb 29, 2024 9.780 0 +0.02(+0.20%)
Feb 28, 2024 9.760 9.760 9.760 9.760 100 -0.24(-2.40%)
Feb 23, 2024 10.00 0 +0.26(+2.67%)
Feb 22, 2024 9.740 9.740 9.740 9.740 400 -0.26(-2.60%)
Feb 21, 2024 9.700 10.00 9.700 10.00 1,099 +0.34(+3.52%)
Feb 20, 2024 9.900 9.900 9.660 9.660 1,741 -0.33(-3.30%)
Feb 15, 2024 9.990 0 +0.09(+0.91%)
Feb 14, 2024 9.900 10.00 9.900 9.900 13,200 +0.00(+0.00%)
Feb 13, 2024 10.00 10.00 9.900 9.900 7,200 -0.20(-1.98%)
Feb 12, 2024 9.750 10.14 9.500 10.10 45,028 +0.04(+0.40%)
Feb 09, 2024 10.01 10.06 10.01 10.06 605 -0.08(-0.79%)
Feb 07, 2024 10.14 0 -0.06(-0.59%)
Feb 06, 2024 10.05 10.30 10.05 10.20 18,000 -0.05(-0.49%)
Feb 02, 2024 10.25 0 -0.25(-2.38%)
Feb 01, 2024 10.49 10.95 10.49 10.50 1,971 +0.25(+2.44%)
Jan 31, 2024 10.25 10.25 10.25 10.25 3,000 -0.25(-2.38%)
Jan 26, 2024 10.50 10 +0.00(+0.00%)
Jan 25, 2024 10.45 10.55 10.35 10.50 11,600 +0.35(+3.45%)
Jan 24, 2024 10.05 10.15 9.960 10.15 12,357 +0.00(+0.00%)
Jan 22, 2024 10.15 0 -0.02(-0.20%)
Jan 19, 2024 10.17 10.17 10.17 10.17 819 +0.02(+0.20%)
Jan 18, 2024 10.05 10.15 9.950 10.15 511 +0.00(+0.00%)
Jan 16, 2024 10.15 7 +0.15(+1.50%)
Jan 11, 2024 10.00 4 -0.15(-1.48%)
Jan 10, 2024 9.800 10.15 9.800 10.15 1,600 +0.25(+2.53%)
Jan 09, 2024 9.900 9.900 9.900 9.900 131 +0.00(+0.00%)
Jan 08, 2024 9.900 9.900 9.900 9.900 100 +0.14(+1.48%)
Dec 21, 2023 9.756 0 -0.05(-0.50%)
Dec 15, 2023 9.805 0 -0.40(-3.87%)
Dec 14, 2023 10.10 10.25 10.00 10.20 6,500 +0.02(+0.20%)
Dec 13, 2023 9.710 10.18 9.700 10.18 2,100 +0.38(+3.88%)
Dec 11, 2023 9.800 0 -0.06(-0.61%)
Dec 08, 2023 9.860 9.860 9.860 9.860 500 -0.09(-0.90%)
Dec 07, 2023 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Dec 06, 2023 9.950 9.950 9.950 9.950 300 -0.05(-0.50%)
Dec 05, 2023 9.870 10.00 9.870 10.00 1,100 +0.05(+0.50%)
Dec 04, 2023 9.950 9.950 9.932 9.950 405 +0.05(+0.51%)
Dec 01, 2023 9.900 9.900 9.900 9.900 900 -0.03(-0.30%)
Nov 30, 2023 9.930 9.930 9.930 9.930 101 +0.00(+0.00%)
Nov 29, 2023 9.930 9.930 9.930 9.930 100 +0.00(+0.00%)
Nov 28, 2023 9.930 9.930 9.930 9.930 603 -0.02(-0.20%)
Nov 27, 2023 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Nov 24, 2023 9.950 9.950 9.950 9.950 100 +0.01(+0.10%)
Nov 22, 2023 9.940 9.940 9.940 9.940 100 -0.01(-0.10%)
Nov 21, 2023 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Nov 15, 2023 9.950 0 +0.00(+0.00%)
Nov 14, 2023 9.950 9.950 9.950 9.950 950 -0.15(-1.49%)
Nov 13, 2023 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 10, 2023 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 09, 2023 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 08, 2023 9.850 10.10 9.850 10.10 1,100 +0.00(+0.00%)
Nov 07, 2023 9.870 10.10 9.870 10.10 200 +0.10(+1.00%)
Nov 06, 2023 10.10 10.10 10.00 10.00 300 +0.00(+0.00%)
Nov 03, 2023 10.00 10.00 10.00 10.00 5,000 +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.