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

Solera National Bancorp Inc (OP: SLRK )

9.400 -0.100 (-1.05%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 31, 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 (%)
May 19, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
May 18, 2016 5.950 6.000 5.950 6.000 800 +0.10(+1.69%)
May 17, 2016 5.800 5.900 5.780 5.900 2,908 +0.20(+3.51%)
May 16, 2016 5.700 5.700 5.700 5.700 9,285 +0.05(+0.88%)
May 12, 2016 5.650 5.650 5.650 0 +0.10(+1.80%)
Apr 27, 2016 5.550 5.550 5.550 0 +0.00(+0.00%)
Apr 26, 2016 5.500 5.550 5.400 5.550 64,622 +0.25(+4.72%)
Apr 21, 2016 5.300 5.300 5.300 0 +0.05(+0.95%)
Apr 19, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 18, 2016 5.229 5.250 5.229 5.250 5,700 +0.05(+0.96%)
Apr 15, 2016 5.200 5.200 5.200 5.200 5,000 +0.00(+0.00%)
Apr 14, 2016 5.200 5.200 5.200 5.200 5,000 +0.03(+0.58%)
Apr 13, 2016 5.160 5.170 5.160 5.170 1,700 +0.02(+0.39%)
Apr 12, 2016 5.150 5.150 5.150 5.150 1,000 -0.10(-1.90%)
Mar 31, 2016 5.250 5.250 5.250 0 +0.15(+2.94%)
Mar 28, 2016 5.100 5.100 5.100 0 +0.03(+0.59%)
Mar 23, 2016 5.070 5.070 5.070 0 -0.08(-1.55%)
Mar 22, 2016 5.150 5.150 5.150 5.150 100 -0.10(-1.90%)
Mar 09, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Mar 04, 2016 5.150 5.150 5.150 0 -0.15(-2.83%)
Mar 02, 2016 5.300 5.300 5.300 20,200 +0.24(+4.74%)
Mar 01, 2016 5.150 5.150 5.060 5.060 605 +0.01(+0.20%)
Feb 16, 2016 5.050 5.050 5.050 0 +0.05(+1.00%)
Feb 12, 2016 5.000 5.000 5.000 0 +0.20(+4.17%)
Feb 11, 2016 5.180 5.180 4.800 4.800 10,110 -0.40(-7.69%)
Feb 08, 2016 5.200 5.200 5.200 0 -0.17(-3.17%)
Feb 05, 2016 5.300 5.380 5.300 5.370 1,500 +0.12(+2.27%)
Feb 01, 2016 5.251 5.251 5.251 0 -0.10(-1.85%)
Jan 27, 2016 5.350 5.350 5.350 0 +0.10(+1.90%)
Jan 26, 2016 5.200 5.250 5.150 5.250 1,255 +0.15(+2.94%)
Jan 25, 2016 5.250 5.250 5.000 5.100 12,250 -0.16(-3.02%)
Jan 22, 2016 5.260 5.260 5.259 5.259 323 -0.00(-0.02%)
Jan 21, 2016 5.260 5.260 5.260 5.260 200 -0.09(-1.68%)
Jan 14, 2016 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 13, 2016 5.610 5.610 5.350 5.350 1,550 -0.06(-1.11%)
Dec 31, 2015 5.410 5.410 5.410 0 -0.09(-1.64%)
Dec 30, 2015 5.500 5.500 5.500 5.500 200 +0.05(+0.92%)
Dec 28, 2015 5.450 5.450 5.450 0 -0.10(-1.80%)
Dec 16, 2015 5.550 5.550 5.550 0 -0.20(-3.48%)
Dec 09, 2015 5.750 5.750 5.750 0 -0.05(-0.86%)
Dec 08, 2015 5.800 5.800 5.800 5.800 400 +0.10(+1.75%)
Dec 03, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 30, 2015 5.700 5.700 5.700 0 -0.01(-0.18%)
Nov 25, 2015 5.710 5.710 5.710 0 +0.01(+0.18%)
Nov 20, 2015 5.700 5.700 5.700 5.700 100 -0.00(-0.01%)
Nov 17, 2015 5.700 5.700 5.700 0 -0.05(-0.86%)
Nov 12, 2015 5.750 5.750 5.750 0 -0.10(-1.71%)
Nov 10, 2015 5.850 5.850 5.850 0 +0.05(+0.86%)
Nov 09, 2015 5.800 5.800 5.800 5.800 100 +0.05(+0.87%)
Nov 06, 2015 5.750 5.750 5.750 5.750 100 +0.10(+1.77%)
Nov 04, 2015 5.650 5.650 5.650 0 -0.04(-0.70%)
Nov 03, 2015 5.650 5.690 5.650 5.690 1,800 +0.04(+0.71%)
Nov 02, 2015 5.650 5.650 5.650 5.650 500 +0.00(+0.00%)
Oct 30, 2015 5.650 5.650 5.650 5.650 2,400 -0.05(-0.88%)
Oct 29, 2015 5.700 5.700 5.700 5.700 200 +0.00(+0.00%)
Oct 28, 2015 5.600 5.700 5.600 5.700 4,400 +0.00(+0.00%)
Oct 27, 2015 5.700 5.700 5.700 5.700 400 +0.00(+0.00%)
Oct 26, 2015 5.600 5.700 5.500 5.700 9,158 +0.15(+2.70%)
Oct 23, 2015 5.500 5.550 5.500 5.550 21,900 +0.05(+0.91%)
Oct 22, 2015 5.500 5.500 5.500 5.500 400 +0.00(+0.00%)
Oct 19, 2015 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 13, 2015 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 06, 2015 5.500 5.500 5.500 0 -0.02(-0.36%)
Oct 05, 2015 5.520 5.520 5.520 5.520 278 +0.02(+0.36%)
Sep 29, 2015 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 24, 2015 5.500 5.500 5.500 0 -0.10(-1.79%)
Sep 15, 2015 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 14, 2015 5.600 5.600 5.600 5.600 1,200 -0.05(-0.88%)
Sep 08, 2015 5.650 5.650 5.650 0 +0.00(+0.00%)
Sep 04, 2015 5.650 5.650 5.650 0 +0.00(+0.00%)
Sep 03, 2015 5.650 5.650 5.650 5.650 100 +0.00(+0.00%)
Sep 02, 2015 5.650 5.650 5.650 5.650 100 +0.00(+0.00%)
Sep 01, 2015 5.650 5.650 5.650 5.650 200 +0.00(+0.00%)
Aug 31, 2015 5.650 5.650 5.650 5.650 200 +0.00(+0.00%)
Aug 28, 2015 5.650 5.650 5.650 5.650 100 +0.09(+1.62%)
Aug 24, 2015 5.560 5.560 5.560 10 -0.14(-2.46%)
Aug 20, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 14, 2015 5.700 5.700 5.700 0 -0.10(-1.72%)
Aug 12, 2015 5.800 5.800 5.800 0 +0.15(+2.65%)
Aug 10, 2015 5.650 5.650 5.650 0 -0.15(-2.59%)
Aug 07, 2015 5.800 5.800 5.800 5.800 200 +0.15(+2.65%)
Jul 28, 2015 5.650 5.650 5.650 0 -0.05(-0.88%)
Jul 23, 2015 5.700 5.700 5.700 0 +0.15(+2.70%)
Jul 21, 2015 5.550 5.550 5.550 0 -0.07(-1.25%)
Jul 20, 2015 5.630 5.630 5.620 5.620 2,000 -0.01(-0.18%)
Jul 13, 2015 5.630 5.630 5.630 0 -0.02(-0.35%)
Jul 09, 2015 5.650 5.650 5.650 0 +0.05(+0.89%)
Jul 07, 2015 5.600 5.600 5.600 0 -0.06(-1.08%)
Jul 06, 2015 5.661 5.661 5.661 5.661 500 -0.03(-0.51%)
Jul 01, 2015 5.690 5.690 5.690 0 -0.06(-1.04%)
Jun 26, 2015 5.750 5.750 5.750 0 +0.05(+0.88%)
Jun 24, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 19, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 18, 2015 5.700 5.700 5.700 5.700 500 +0.20(+3.64%)
Jun 16, 2015 5.500 5.500 5.500 0 -0.10(-1.79%)
Jun 11, 2015 5.600 5.600 5.600 0 +0.17(+3.23%)
Jun 05, 2015 5.425 5.425 5.425 0 +0.02(+0.46%)
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.