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, 2018 8.450 8.450 8.450 50 -0.09(-1.05%)
Apr 27, 2018 8.540 8.540 8.540 8.540 200 +0.04(+0.47%)
Apr 26, 2018 8.420 8.500 8.390 8.500 10,750 +0.08(+0.95%)
Apr 25, 2018 8.500 8.500 8.420 8.420 10,700 +0.01(+0.12%)
Apr 20, 2018 8.410 8.410 8.410 0 +0.01(+0.12%)
Apr 19, 2018 8.400 8.400 8.400 8.400 250 +0.00(+0.00%)
Apr 18, 2018 8.400 8.400 8.400 8.400 1,800 +0.00(+0.00%)
Apr 17, 2018 8.400 8.400 8.370 8.400 3,500 +0.03(+0.36%)
Apr 16, 2018 8.400 8.400 8.370 8.370 900 -0.03(-0.36%)
Apr 05, 2018 8.400 8.400 8.400 0 -0.12(-1.41%)
Apr 04, 2018 8.400 8.520 8.400 8.520 10,100 -0.03(-0.35%)
Apr 03, 2018 8.500 8.550 8.400 8.550 16,650 +0.10(+1.18%)
Apr 02, 2018 8.480 8.480 8.450 8.450 1,200 +0.00(+0.00%)
Mar 26, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 22, 2018 8.450 8.450 8.450 0 -0.05(-0.59%)
Mar 21, 2018 8.450 8.500 8.450 8.500 3,000 +0.00(+0.00%)
Mar 20, 2018 8.500 8.500 8.500 8.500 3,000 +0.00(+0.00%)
Mar 19, 2018 8.500 8.500 8.500 8.500 2,500 +0.00(+0.00%)
Mar 16, 2018 8.500 8.500 8.500 8.500 5,000 +0.00(+0.00%)
Mar 15, 2018 8.510 8.510 8.450 8.500 10,000 -0.03(-0.35%)
Mar 14, 2018 8.550 8.550 8.510 8.530 21,400 -0.02(-0.23%)
Mar 13, 2018 8.550 8.550 8.550 8.550 10,000 -0.20(-2.29%)
Mar 08, 2018 8.750 8.750 8.750 0 +0.20(+2.34%)
Mar 07, 2018 8.600 8.600 8.550 8.550 11,000 -0.05(-0.58%)
Mar 06, 2018 8.600 8.600 8.580 8.600 10,800 -0.05(-0.58%)
Mar 02, 2018 8.650 8.650 8.650 0 +0.10(+1.17%)
Feb 28, 2018 8.550 8.550 8.550 0 +0.05(+0.59%)
Feb 27, 2018 8.500 8.550 8.500 8.500 4,723 +0.05(+0.59%)
Feb 21, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 15, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 12, 2018 8.450 8.450 8.450 0 -0.05(-0.59%)
Feb 09, 2018 8.450 8.500 8.450 8.500 5,500 +0.00(+0.00%)
Feb 07, 2018 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 06, 2018 8.500 8.500 8.450 8.500 5,162 -0.04(-0.47%)
Feb 05, 2018 8.540 8.540 8.540 8.540 3,030 -0.01(-0.12%)
Feb 02, 2018 8.550 8.550 8.550 8.550 6,000 +0.00(+0.00%)
Feb 01, 2018 8.550 8.550 8.550 8.550 600 +0.05(+0.59%)
Jan 31, 2018 8.500 8.500 8.500 8.500 200 -0.11(-1.28%)
Jan 30, 2018 8.610 8.610 8.610 8.610 204 +0.06(+0.70%)
Jan 29, 2018 8.549 8.550 8.549 8.550 5,368 +0.05(+0.59%)
Jan 26, 2018 8.550 8.550 8.450 8.500 48,880 -0.05(-0.58%)
Jan 25, 2018 8.500 8.550 8.500 8.550 4,218 +0.03(+0.35%)
Jan 23, 2018 8.520 8.520 8.520 0 +0.00(+0.00%)
Jan 22, 2018 8.520 8.520 8.520 8.520 2,000 +0.02(+0.24%)
Jan 19, 2018 8.400 8.500 8.400 8.500 3,300 +0.15(+1.80%)
Jan 18, 2018 8.350 8.350 8.350 8.350 350 +0.00(+0.00%)
Jan 17, 2018 8.350 8.350 8.350 8.350 160 +0.09(+1.09%)
Jan 11, 2018 8.260 8.260 8.260 0 +0.01(+0.12%)
Jan 05, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 29, 2017 8.250 8.250 8.250 0 -0.10(-1.20%)
Dec 27, 2017 8.350 8.350 8.350 0 -0.15(-1.76%)
Dec 26, 2017 8.450 8.500 8.450 8.500 1,000 +0.00(+0.00%)
Dec 15, 2017 8.500 8.500 8.500 0 +0.15(+1.80%)
Dec 14, 2017 8.300 8.350 8.300 8.350 15,101 -0.15(-1.76%)
Dec 13, 2017 8.500 8.500 8.500 8.500 1,370 +0.00(+0.00%)
Dec 12, 2017 8.500 8.500 8.500 8.500 1,000 +0.00(+0.00%)
Dec 08, 2017 8.500 8.500 8.500 50 +0.05(+0.60%)
Dec 06, 2017 8.449 8.449 8.449 0 +0.15(+1.80%)
Nov 30, 2017 8.300 8.300 8.300 0 +0.00(+0.00%)
Nov 29, 2017 8.300 8.300 8.300 8.300 186 +0.00(+0.00%)
Nov 27, 2017 8.300 8.300 8.300 0 +0.08(+0.97%)
Nov 24, 2017 8.220 8.220 8.220 8.220 500 -0.08(-0.96%)
Nov 21, 2017 8.220 8.300 8.200 8.300 1,900 +0.10(+1.21%)
Nov 17, 2017 8.201 8.201 8.201 0 -0.15(-1.78%)
Nov 13, 2017 8.350 8.350 8.350 0 +0.10(+1.21%)
Nov 10, 2017 8.250 8.250 8.160 8.250 15,100 +0.04(+0.49%)
Nov 09, 2017 8.300 8.300 8.210 8.210 4,300 -0.14(-1.68%)
Nov 07, 2017 8.350 8.350 8.350 0 -0.12(-1.42%)
Nov 03, 2017 8.470 8.470 8.470 0 +0.02(+0.24%)
Nov 02, 2017 8.450 8.450 8.450 8.450 2,000 +0.05(+0.60%)
Nov 01, 2017 8.450 8.450 8.400 8.400 630 +0.05(+0.60%)
Oct 31, 2017 8.450 8.500 8.350 8.350 2,545 -0.05(-0.60%)
Oct 30, 2017 8.400 8.400 8.400 8.400 1,040 +0.00(+0.00%)
Oct 27, 2017 8.400 8.405 8.400 8.400 2,040 +0.15(+1.82%)
Oct 26, 2017 8.210 8.250 8.210 8.250 3,800 +0.05(+0.61%)
Oct 25, 2017 8.200 8.400 8.200 8.200 5,400 -0.15(-1.80%)
Oct 24, 2017 8.350 8.350 8.200 8.350 7,796 +0.15(+1.83%)
Oct 19, 2017 8.200 8.200 8.200 0 +0.05(+0.61%)
Oct 18, 2017 8.150 8.150 8.150 8.150 1,000 -0.05(-0.61%)
Oct 17, 2017 8.200 8.200 8.200 8.200 400 +0.05(+0.61%)
Oct 16, 2017 8.150 8.150 8.150 8.150 500 +0.00(+0.00%)
Oct 13, 2017 8.150 8.150 8.150 8.150 2,300 +0.03(+0.37%)
Oct 12, 2017 8.100 8.120 8.100 8.120 3,500 +0.02(+0.23%)
Oct 11, 2017 8.101 8.101 8.101 8.101 600 +0.00(+0.01%)
Oct 10, 2017 8.100 8.100 8.100 8.100 600 -0.02(-0.25%)
Oct 09, 2017 8.100 8.120 8.100 8.120 1,704 +0.06(+0.74%)
Oct 06, 2017 8.000 8.100 8.000 8.060 5,954 +0.06(+0.75%)
Sep 28, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 26, 2017 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 25, 2017 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
Sep 21, 2017 8.000 8.000 8.000 0 -0.05(-0.63%)
Sep 19, 2017 8.051 8.051 8.051 0 +0.00(+0.01%)
Sep 14, 2017 8.050 8.050 8.050 0 +0.00(+0.00%)
Sep 13, 2017 8.050 8.050 8.050 8.050 700 +0.05(+0.63%)
Sep 12, 2017 8.000 8.000 8.000 8.000 1,651 +0.05(+0.63%)
Sep 11, 2017 7.950 7.950 7.950 7.950 5,500 -0.10(-1.24%)
Sep 08, 2017 8.050 8.050 8.050 8.050 300 -0.05(-0.62%)
Sep 01, 2017 8.100 8.100 8.100 0 +0.25(+3.18%)
Aug 30, 2017 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 29, 2017 7.950 7.950 7.850 7.850 200 -0.10(-1.26%)
Aug 28, 2017 8.070 8.070 7.950 7.950 1,400 -0.20(-2.45%)
Aug 02, 2017 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 01, 2017 8.150 8.150 8.150 8.150 1,500 +0.10(+1.24%)
Jul 31, 2017 8.050 8.050 8.050 8.050 100 +0.05(+0.63%)
Jul 28, 2017 8.000 8.000 8.000 8.000 100 +0.20(+2.56%)
Jul 27, 2017 7.800 7.800 7.800 7.800 151 +0.05(+0.65%)
Jul 26, 2017 7.750 7.750 7.750 7.750 3,000 +0.00(+0.00%)
Jul 24, 2017 7.750 7.750 7.750 0 +0.05(+0.65%)
Jul 19, 2017 7.700 7.700 7.700 0 -0.05(-0.65%)
Jul 17, 2017 7.750 7.750 7.750 0 -0.05(-0.64%)
Jul 10, 2017 7.800 7.800 7.800 0 +0.10(+1.30%)
Jul 05, 2017 7.700 7.700 7.700 0 +0.05(+0.65%)
Jul 03, 2017 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jun 30, 2017 7.650 7.650 7.650 0 -0.10(-1.29%)
Jun 29, 2017 7.650 7.750 7.650 7.750 12,800 +0.05(+0.65%)
Jun 26, 2017 7.700 7.700 7.700 0 +0.05(+0.65%)
Jun 23, 2017 7.650 7.650 7.650 7.650 100 -0.05(-0.65%)
Jun 22, 2017 7.700 7.700 7.700 7.700 200 -0.05(-0.65%)
Jun 19, 2017 7.750 7.750 7.750 0 +0.05(+0.65%)
Jun 16, 2017 7.700 7.700 7.700 7.700 100 -0.10(-1.28%)
Jun 07, 2017 7.800 7.800 7.800 0 +0.10(+1.30%)
Jun 06, 2017 7.700 7.700 7.700 7.700 2,120 +0.10(+1.32%)
Jun 05, 2017 7.600 7.600 7.600 7.600 600 +0.05(+0.66%)
Jun 02, 2017 7.499 7.550 7.499 7.550 1,500 +0.15(+2.01%)
May 25, 2017 7.401 7.401 7.401 0 -0.17(-2.30%)
May 23, 2017 7.575 7.575 7.575 0 +0.03(+0.33%)
May 18, 2017 7.550 7.550 7.550 0 +0.05(+0.67%)
May 17, 2017 7.500 7.500 7.500 7.500 2,000 -0.05(-0.66%)
May 16, 2017 7.500 7.575 7.400 7.550 13,000 -0.05(-0.66%)
May 11, 2017 7.600 7.600 7.600 0 +0.08(+1.06%)
May 05, 2017 7.520 7.520 7.520 0 +0.02(+0.27%)
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.