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
Last 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 30, 2015 5.600 5.600 5.600 0 +0.05(+0.90%)
Apr 29, 2015 5.750 5.750 5.500 5.550 2,508 -0.20(-3.48%)
Apr 28, 2015 5.250 5.900 5.250 5.750 5,100 +0.60(+11.65%)
Apr 27, 2015 4.850 5.150 4.850 5.150 11,288 +0.35(+7.29%)
Apr 24, 2015 4.820 4.820 4.800 4.800 1,250 +0.05(+1.05%)
Apr 23, 2015 4.750 4.750 4.750 4.750 110 -0.17(-3.46%)
Apr 17, 2015 4.920 4.920 4.920 0 +0.00(+0.00%)
Apr 16, 2015 4.920 4.920 4.920 4.920 5,000 -0.03(-0.51%)
Apr 14, 2015 4.945 4.945 4.945 0 -0.00(-0.10%)
Apr 10, 2015 4.950 4.950 4.950 0 +0.10(+2.06%)
Apr 09, 2015 4.850 4.850 4.850 4.850 900 +0.00(+0.00%)
Apr 08, 2015 4.790 4.850 4.790 4.850 2,931 +0.06(+1.25%)
Apr 07, 2015 4.750 4.790 4.710 4.790 6,900 +0.04(+0.84%)
Apr 06, 2015 4.750 4.750 4.750 4.750 1,000 +0.00(+0.00%)
Apr 02, 2015 4.750 4.750 4.750 0 +0.05(+1.06%)
Mar 19, 2015 4.700 4.700 4.700 0 +0.05(+1.08%)
Mar 18, 2015 4.650 4.650 4.650 4.650 2,500 +0.00(+0.00%)
Mar 05, 2015 4.650 4.650 4.650 0 +0.00(+0.00%)
Mar 04, 2015 4.650 4.650 4.650 4.650 15,000 -0.05(-1.06%)
Mar 02, 2015 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 26, 2015 4.700 4.700 4.700 0 -0.05(-1.05%)
Feb 20, 2015 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 19, 2015 4.750 4.750 4.750 4.750 100 +0.05(+1.06%)
Feb 18, 2015 4.650 4.700 4.650 4.700 1,800 +0.10(+2.17%)
Feb 17, 2015 4.500 4.600 4.500 4.600 4,208 +0.15(+3.37%)
Feb 09, 2015 4.450 4.450 4.450 0 +0.10(+2.30%)
Feb 03, 2015 4.350 4.350 4.350 0 -0.05(-1.14%)
Feb 02, 2015 4.400 4.400 4.400 4.400 1,000 +0.05(+1.15%)
Jan 28, 2015 4.350 4.350 4.350 4.350 17,348 +0.02(+0.46%)
Jan 27, 2015 4.350 4.350 4.300 4.330 12,783 +0.03(+0.70%)
Jan 26, 2015 4.300 4.300 4.300 4.300 4,300 -0.05(-1.15%)
Jan 21, 2015 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 20, 2015 4.350 4.350 4.350 4.350 100 +0.05(+1.16%)
Jan 13, 2015 4.300 4.300 4.300 0 -0.05(-1.15%)
Jan 12, 2015 4.350 4.350 4.350 4.350 3,000 +0.05(+1.16%)
Jan 09, 2015 4.350 4.350 4.300 4.300 500 -0.06(-1.38%)
Jan 08, 2015 4.396 4.396 4.360 4.360 5,050 +0.00(+0.00%)
Jan 07, 2015 4.370 4.370 4.360 4.360 1,200 -0.04(-0.91%)
Jan 06, 2015 4.400 4.400 4.400 4.400 200 -0.05(-1.12%)
Jan 05, 2015 4.470 4.470 4.450 4.450 1,800 -0.05(-1.11%)
Dec 29, 2014 4.500 4.500 4.500 0 +0.01(+0.22%)
Dec 26, 2014 4.490 4.490 4.490 4.490 1,000 +0.03(+0.67%)
Dec 23, 2014 4.460 4.460 4.460 0 -0.04(-0.89%)
Dec 18, 2014 4.500 4.500 4.500 0 +0.04(+0.90%)
Dec 16, 2014 4.460 4.460 4.460 0 -0.04(-0.89%)
Dec 15, 2014 4.550 4.550 4.500 4.500 2,500 -0.05(-1.10%)
Dec 12, 2014 4.550 4.550 4.550 4.550 100 +0.04(+0.89%)
Dec 09, 2014 4.510 4.510 4.510 0 +0.00(+0.00%)
Dec 04, 2014 4.510 4.510 4.510 0 -0.04(-0.88%)
Dec 03, 2014 4.510 4.550 4.510 4.550 7,000 +0.04(+0.89%)
Dec 02, 2014 4.510 4.510 4.510 4.510 2,000 +0.00(+0.00%)
Nov 25, 2014 4.510 4.510 4.510 0 -0.09(-1.96%)
Nov 21, 2014 4.600 4.600 4.600 0 +0.05(+1.10%)
Nov 18, 2014 4.550 4.550 4.550 0 +0.04(+0.89%)
Nov 14, 2014 4.510 4.510 4.510 0 +0.03(+0.67%)
Nov 11, 2014 4.480 4.480 4.480 0 -0.02(-0.44%)
Nov 10, 2014 4.500 4.500 4.500 4.500 380 +0.04(+0.90%)
Nov 07, 2014 4.500 4.500 4.450 4.460 59,300 +0.01(+0.22%)
Nov 06, 2014 4.650 4.650 4.450 4.450 30,500 -0.25(-5.32%)
Oct 28, 2014 4.700 4.700 4.700 0 +0.05(+1.08%)
Oct 27, 2014 4.650 4.650 4.580 4.650 75,800 +0.07(+1.53%)
Oct 02, 2014 4.580 4.580 4.580 0 +0.00(+0.00%)
Sep 30, 2014 4.580 4.580 4.580 0 +0.00(+0.00%)
Sep 26, 2014 4.580 4.580 4.580 0 -0.07(-1.51%)
Sep 25, 2014 4.650 4.650 4.650 4.650 500 +0.00(+0.00%)
Sep 19, 2014 4.650 4.650 4.650 0 -0.05(-1.06%)
Sep 18, 2014 4.750 4.750 4.700 4.700 2,500 +0.05(+1.08%)
Sep 15, 2014 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 09, 2014 4.650 4.650 4.650 0 -0.10(-2.11%)
Sep 08, 2014 4.650 4.750 4.650 4.750 11,400 +0.10(+2.15%)
Sep 05, 2014 4.660 4.660 4.650 4.650 6,300 -0.05(-1.06%)
Sep 03, 2014 4.700 4.700 4.700 0 -0.05(-1.05%)
Sep 02, 2014 4.750 4.750 4.750 4.750 225 +0.00(+0.00%)
Aug 29, 2014 4.750 4.750 4.750 0 +0.04(+0.85%)
Aug 28, 2014 4.669 4.710 4.669 4.710 1,000 +0.06(+1.29%)
Aug 27, 2014 4.650 4.650 4.650 4.650 200 +0.00(+0.00%)
Aug 22, 2014 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 21, 2014 4.650 4.650 4.650 4.650 10,000 -0.07(-1.48%)
Aug 19, 2014 4.720 4.720 4.720 0 +0.00(+0.00%)
Aug 12, 2014 4.720 4.720 4.720 0 -0.03(-0.63%)
Aug 08, 2014 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 06, 2014 4.750 4.750 4.750 0 -0.15(-3.06%)
Aug 04, 2014 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 31, 2014 4.900 4.900 4.900 0 +0.01(+0.20%)
Jul 30, 2014 4.850 4.890 4.850 4.890 6,768 +0.04(+0.82%)
Jul 29, 2014 4.950 4.950 4.850 4.850 9,100 -0.08(-1.62%)
Jul 24, 2014 4.930 4.930 4.930 0 +0.02(+0.41%)
Jul 21, 2014 4.910 4.910 4.910 0 -0.04(-0.81%)
Jul 18, 2014 4.950 4.950 4.950 4.950 500 -0.02(-0.40%)
Jul 17, 2014 4.970 4.970 4.970 4.970 500 +0.00(+0.00%)
Jul 16, 2014 4.970 4.970 4.970 4.970 200 +0.07(+1.43%)
Jul 15, 2014 4.900 4.900 4.900 4.900 8,000 -0.03(-0.61%)
Jul 11, 2014 4.930 4.930 4.930 0 -0.02(-0.40%)
Jul 10, 2014 4.950 4.950 4.950 4.950 1,000 +0.00(+0.00%)
Jul 09, 2014 4.850 4.950 4.850 4.950 500 +0.10(+2.06%)
Jul 02, 2014 4.850 4.850 4.850 0 +0.05(+1.04%)
Jul 01, 2014 4.950 4.950 4.800 4.800 4,800 -0.25(-4.95%)
Jun 30, 2014 5.000 5.050 5.000 5.050 2,800 +0.20(+4.12%)
Jun 26, 2014 4.850 4.850 4.850 0 -0.20(-3.96%)
Jun 25, 2014 5.050 5.050 5.050 5.050 1,800 +0.05(+1.00%)
Jun 24, 2014 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Jun 23, 2014 5.000 5.000 5.000 5.000 1,208 +0.00(+0.00%)
Jun 20, 2014 5.300 5.300 5.000 5.000 4,288 -0.30(-5.66%)
Jun 19, 2014 5.510 5.510 5.300 5.300 1,300 -0.25(-4.50%)
Jun 18, 2014 5.550 5.550 5.550 5.550 100 -0.05(-0.89%)
Jun 13, 2014 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 09, 2014 5.600 5.600 5.600 0 +0.05(+0.90%)
Jun 03, 2014 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 30, 2014 5.550 5.550 5.550 5.550 0 -0.25(-4.31%)
May 23, 2014 5.800 5.800 5.800 0 +0.04(+0.69%)
May 22, 2014 5.760 5.760 5.760 5.760 200 +0.00(+0.00%)
May 21, 2014 5.760 5.760 5.760 5.760 300 +0.00(+0.00%)
May 12, 2014 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
May 06, 2014 5.760 5.760 5.760 0 -0.04(-0.69%)
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.