Other OTC - Delayed Quote USD

Solera National Bancorp, Inc. (SLRK)

9.76 0.00 (0.00%)
At close: April 19 at 2:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.76 9.76 9.76 9.76 9.76 -
Apr 22, 2024 9.76 9.76 9.76 9.76 9.76 -
Apr 19, 2024 9.76 9.76 9.76 9.76 9.76 200
Apr 18, 2024 9.53 9.53 9.53 9.53 9.53 -
Apr 17, 2024 9.53 9.53 9.53 9.53 9.53 300
Apr 16, 2024 9.52 9.52 9.52 9.52 9.52 -
Apr 15, 2024 9.52 9.52 9.52 9.52 9.52 5,100
Apr 12, 2024 9.52 9.52 9.52 9.52 9.52 -
Apr 11, 2024 9.65 9.75 9.52 9.52 9.52 7,900
Apr 10, 2024 9.71 9.78 9.68 9.68 9.68 11,500
Apr 9, 2024 9.69 9.69 9.69 9.69 9.69 -
Apr 8, 2024 9.69 9.69 9.69 9.69 9.69 -
Apr 5, 2024 9.69 9.69 9.69 9.69 9.69 -
Apr 4, 2024 9.75 9.85 9.68 9.69 9.69 115,600
Apr 3, 2024 9.70 9.80 9.70 9.80 9.80 5,200
Apr 2, 2024 9.75 9.80 9.70 9.70 9.70 16,900
Apr 1, 2024 9.75 9.75 9.75 9.75 9.75 1,000
Mar 28, 2024 9.75 9.85 9.75 9.75 9.75 6,500
Mar 27, 2024 9.85 9.85 9.75 9.75 9.75 900
Mar 26, 2024 9.65 9.88 9.65 9.75 9.75 6,500
Mar 25, 2024 9.75 9.75 9.75 9.75 9.75 8,300
Mar 22, 2024 9.75 9.75 9.75 9.75 9.75 -
Mar 21, 2024 9.75 9.75 9.75 9.75 9.75 7,900
Mar 20, 2024 9.89 9.89 9.89 9.89 9.89 2,800
Mar 19, 2024 9.89 9.89 9.89 9.89 9.89 200
Mar 18, 2024 9.49 9.50 9.35 9.50 9.50 4,400
Mar 15, 2024 9.65 9.65 9.32 9.32 9.32 7,200
Mar 14, 2024 9.90 9.90 9.40 9.40 9.40 2,300
Mar 13, 2024 9.97 9.97 9.97 9.97 9.97 300
Mar 12, 2024 9.75 9.75 9.75 9.75 9.75 20,000
Mar 11, 2024 9.75 9.75 9.75 9.75 9.75 -
Mar 8, 2024 9.56 9.75 9.56 9.75 9.75 1,900
Mar 7, 2024 9.74 9.74 9.74 9.74 9.74 -
Mar 6, 2024 9.74 9.74 9.74 9.74 9.74 100
Mar 5, 2024 9.74 9.74 9.74 9.74 9.74 -
Mar 4, 2024 9.90 9.90 9.74 9.74 9.74 7,200
Mar 1, 2024 9.78 9.78 9.78 9.78 9.78 -
Feb 29, 2024 9.78 9.78 9.78 9.78 9.78 200
Feb 28, 2024 9.76 9.76 9.76 9.76 9.76 100
Feb 27, 2024 10.00 10.00 10.00 10.00 10.00 -
Feb 26, 2024 10.00 10.00 10.00 10.00 10.00 -
Feb 23, 2024 9.74 10.00 9.74 10.00 10.00 2,900
Feb 22, 2024 9.74 9.74 9.74 9.74 9.74 400
Feb 21, 2024 10.00 10.00 9.70 10.00 10.00 1,100
Feb 20, 2024 9.90 9.90 9.66 9.66 9.66 1,700
Feb 16, 2024 9.99 9.99 9.99 9.99 9.99 -
Feb 15, 2024 10.00 10.00 9.80 9.99 9.99 1,300
Feb 14, 2024 9.90 10.00 9.90 9.90 9.90 13,200
Feb 13, 2024 10.00 10.00 9.90 9.90 9.90 7,200
Feb 12, 2024 9.80 10.14 9.50 10.10 10.10 45,000
Feb 9, 2024 10.01 10.06 10.01 10.06 10.06 600
Feb 8, 2024 10.14 10.14 10.14 10.14 10.14 -
Feb 7, 2024 10.14 10.14 10.14 10.14 10.14 500
Feb 6, 2024 10.30 10.30 10.05 10.20 10.20 18,000
Feb 5, 2024 10.25 10.25 10.25 10.25 10.25 -
Feb 2, 2024 10.25 10.25 10.25 10.25 10.25 700
Feb 1, 2024 10.49 10.95 10.49 10.50 10.50 2,000
Jan 31, 2024 10.25 10.25 10.25 10.25 10.25 3,000
Jan 30, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 29, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 26, 2024 10.50 10.50 10.49 10.50 10.50 3,500
Jan 25, 2024 10.35 10.55 10.35 10.50 10.50 11,600
Jan 24, 2024 10.05 10.15 9.96 10.15 10.15 12,400
Jan 23, 2024 10.15 10.15 10.15 10.15 10.15 -
Jan 22, 2024 10.15 10.15 10.15 10.15 10.15 300
Jan 19, 2024 10.17 10.17 10.17 10.17 10.17 800
Jan 18, 2024 10.05 10.15 9.95 10.15 10.15 500
Jan 17, 2024 10.15 10.15 10.15 10.15 10.15 -
Jan 16, 2024 9.95 10.15 9.85 10.15 10.15 54,100
Jan 12, 2024 10.00 10.00 10.00 10.00 10.00 -
Jan 11, 2024 10.00 10.00 10.00 10.00 10.00 2,200
Jan 10, 2024 9.80 10.15 9.80 10.15 10.15 1,600
Jan 9, 2024 9.90 9.90 9.90 9.90 9.90 100
Jan 8, 2024 9.90 9.90 9.90 9.90 9.90 100
Jan 5, 2024 9.76 9.76 9.76 9.76 9.76 -
Jan 4, 2024 9.76 9.76 9.76 9.76 9.76 -
Jan 3, 2024 9.76 9.76 9.76 9.76 9.76 -
Jan 2, 2024 9.76 9.76 9.76 9.76 9.76 -
Dec 29, 2023 9.76 9.76 9.76 9.76 9.76 -
Dec 28, 2023 9.76 9.76 9.76 9.76 9.76 -
Dec 27, 2023 9.76 9.76 9.76 9.76 9.76 -
Dec 26, 2023 9.76 9.76 9.76 9.76 9.76 -
Dec 22, 2023 9.76 9.76 9.76 9.76 9.76 -
Dec 21, 2023 10.00 10.00 9.76 9.76 9.76 8,600
Dec 20, 2023 9.80 9.80 9.80 9.80 9.80 -
Dec 19, 2023 9.80 9.80 9.80 9.80 9.80 -
Dec 18, 2023 9.80 9.80 9.80 9.80 9.80 -
Dec 15, 2023 10.00 10.00 9.71 9.80 9.80 7,500
Dec 14, 2023 10.10 10.25 10.00 10.20 10.20 6,500
Dec 13, 2023 9.71 10.18 9.70 10.18 10.18 2,100
Dec 12, 2023 9.80 9.80 9.80 9.80 9.80 -
Dec 11, 2023 9.98 9.98 9.80 9.80 9.80 500
Dec 8, 2023 9.86 9.86 9.86 9.86 9.86 500
Dec 7, 2023 9.95 9.95 9.95 9.95 9.95 100
Dec 6, 2023 9.95 9.95 9.95 9.95 9.95 300
Dec 5, 2023 9.87 10.00 9.87 10.00 10.00 1,100
Dec 4, 2023 9.95 9.95 9.93 9.95 9.95 400
Dec 1, 2023 9.90 9.90 9.90 9.90 9.90 900
Nov 30, 2023 9.93 9.93 9.93 9.93 9.93 100
Nov 29, 2023 9.93 9.93 9.93 9.93 9.93 100
Nov 28, 2023 9.93 9.93 9.93 9.93 9.93 600
Nov 27, 2023 9.95 9.95 9.95 9.95 9.95 100
Nov 24, 2023 9.95 9.95 9.95 9.95 9.95 100
Nov 22, 2023 9.94 9.94 9.94 9.94 9.94 100
Nov 21, 2023 9.95 9.95 9.95 9.95 9.95 100
Nov 20, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 17, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 16, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 15, 2023 9.95 9.95 9.95 9.95 9.95 800
Nov 14, 2023 9.95 9.95 9.95 9.95 9.95 1,000
Nov 13, 2023 10.10 10.10 10.10 10.10 10.10 100
Nov 10, 2023 10.10 10.10 10.10 10.10 10.10 100
Nov 9, 2023 10.10 10.10 10.10 10.10 10.10 100
Nov 8, 2023 9.85 10.10 9.85 10.10 10.10 1,100
Nov 7, 2023 9.87 10.10 9.87 10.10 10.10 200
Nov 6, 2023 10.10 10.10 10.00 10.00 10.00 300
Nov 3, 2023 10.00 10.00 10.00 10.00 10.00 5,000
Nov 2, 2023 9.90 10.00 9.71 10.00 10.00 3,900
Nov 1, 2023 9.98 9.98 9.98 9.98 9.98 -
Oct 31, 2023 9.98 9.98 9.98 9.98 9.98 -
Oct 30, 2023 9.98 9.98 9.98 9.98 9.98 -
Oct 27, 2023 9.98 9.98 9.85 9.98 9.98 500
Oct 26, 2023 9.90 9.95 9.90 9.95 9.95 4,600
Oct 25, 2023 9.90 9.90 9.90 9.90 9.90 -
Oct 24, 2023 9.93 9.93 9.90 9.90 9.90 6,000
Oct 23, 2023 9.50 10.00 9.40 10.00 10.00 10,700
Oct 20, 2023 9.50 9.50 9.49 9.49 9.49 1,100
Oct 19, 2023 9.75 9.75 9.50 9.50 9.50 1,100
Oct 18, 2023 10.20 10.20 10.20 10.20 10.20 -
Oct 17, 2023 10.20 10.20 10.20 10.20 10.20 100
Oct 16, 2023 10.20 10.20 10.20 10.20 10.20 100
Oct 13, 2023 9.88 9.88 9.88 9.88 9.88 -
Oct 12, 2023 10.00 10.00 9.75 9.88 9.88 1,800
Oct 11, 2023 10.15 10.15 10.15 10.15 10.15 -
Oct 10, 2023 10.15 10.15 10.15 10.15 10.15 100
Oct 9, 2023 9.95 10.25 9.95 10.25 10.25 500
Oct 6, 2023 10.00 10.00 10.00 10.00 10.00 100
Oct 5, 2023 9.89 10.00 9.75 9.75 9.75 1,000
Oct 4, 2023 9.49 9.95 9.49 9.95 9.95 500
Oct 3, 2023 9.77 9.77 9.10 9.49 9.49 31,900
Oct 2, 2023 10.00 10.00 9.80 9.80 9.80 300
Sep 29, 2023 10.00 10.00 9.80 9.80 9.80 3,600
Sep 28, 2023 10.71 10.71 9.95 10.00 10.00 42,000
Sep 27, 2023 11.01 11.01 10.60 10.74 10.74 14,900
Sep 26, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 25, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 22, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 21, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 20, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 19, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 18, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 15, 2023 11.40 11.40 11.40 11.40 11.40 100
Sep 14, 2023 11.04 11.04 11.04 11.04 11.04 100
Sep 13, 2023 11.01 11.01 11.01 11.01 11.01 -
Sep 12, 2023 11.00 11.01 10.90 11.01 11.01 5,500
Sep 11, 2023 11.20 11.20 11.01 11.01 11.01 4,600
Sep 8, 2023 11.20 11.20 11.10 11.10 11.10 4,500
Sep 7, 2023 11.25 11.25 11.25 11.25 11.25 -
Sep 6, 2023 11.25 11.25 11.25 11.25 11.25 800
Sep 5, 2023 11.40 11.40 11.40 11.40 11.40 -
Sep 1, 2023 11.40 11.40 11.40 11.40 11.40 -
Aug 31, 2023 11.40 11.40 11.40 11.40 11.40 1,000
Aug 30, 2023 11.40 11.40 11.40 11.40 11.40 100
Aug 29, 2023 11.40 11.40 11.40 11.40 11.40 -
Aug 28, 2023 11.56 11.56 11.40 11.40 11.40 6,700
Aug 25, 2023 11.60 11.60 11.56 11.56 11.56 800
Aug 24, 2023 11.95 11.95 11.95 11.95 11.95 -
Aug 23, 2023 11.95 11.95 11.95 11.95 11.95 -
Aug 22, 2023 11.95 11.95 11.95 11.95 11.95 -
Aug 21, 2023 11.95 11.95 11.95 11.95 11.95 300
Aug 18, 2023 11.62 11.62 11.62 11.62 11.62 1,000
Aug 17, 2023 11.70 11.70 11.70 11.70 11.70 -
Aug 16, 2023 11.70 11.70 11.70 11.70 11.70 -
Aug 15, 2023 11.95 11.95 11.70 11.70 11.70 5,300
Aug 14, 2023 11.85 11.85 11.85 11.85 11.85 300
Aug 11, 2023 12.06 12.06 12.06 12.06 12.06 -
Aug 10, 2023 12.10 12.10 12.06 12.06 12.06 2,500
Aug 9, 2023 11.65 12.02 11.65 12.02 12.02 5,600
Aug 8, 2023 11.62 11.62 11.62 11.62 11.62 -
Aug 7, 2023 11.85 11.85 11.62 11.62 11.62 10,700
Aug 4, 2023 12.19 12.19 12.19 12.19 12.19 -
Aug 3, 2023 12.19 12.19 12.19 12.19 12.19 -
Aug 2, 2023 12.24 12.24 12.03 12.19 12.19 8,200
Aug 1, 2023 11.95 12.29 11.95 12.05 12.05 7,300
Jul 31, 2023 12.50 12.50 11.95 12.00 12.00 19,500
Jul 28, 2023 12.51 12.51 12.51 12.51 12.51 100
Jul 27, 2023 12.78 12.78 12.78 12.78 12.78 -
Jul 26, 2023 12.78 12.78 12.78 12.78 12.78 -
Jul 25, 2023 13.12 13.12 12.65 12.78 12.78 3,500
Jul 24, 2023 11.80 13.11 11.75 13.11 13.11 8,700
Jul 21, 2023 11.75 11.80 11.70 11.80 11.80 8,000
Jul 20, 2023 11.71 11.80 11.70 11.75 11.75 8,000
Jul 19, 2023 11.72 11.92 11.71 11.71 11.71 5,900
Jul 18, 2023 11.40 11.59 11.40 11.58 11.58 5,400
Jul 17, 2023 11.50 11.50 11.38 11.40 11.40 10,800
Jul 14, 2023 11.45 11.57 11.32 11.32 11.32 12,200
Jul 13, 2023 11.40 11.51 11.39 11.45 11.45 10,300
Jul 12, 2023 11.03 11.47 11.03 11.47 11.47 4,200
Jul 11, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 10, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 7, 2023 11.00 11.00 11.00 11.00 11.00 -
Jul 6, 2023 11.00 11.00 11.00 11.00 11.00 21,000
Jul 5, 2023 11.00 11.00 11.00 11.00 11.00 27,000
Jul 3, 2023 11.10 11.10 11.10 11.10 11.10 -
Jun 30, 2023 11.10 11.10 11.10 11.10 11.10 -
Jun 29, 2023 11.08 11.10 11.08 11.10 11.10 300
Jun 28, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 27, 2023 11.00 11.00 11.00 11.00 11.00 2,000
Jun 26, 2023 11.08 11.08 11.00 11.08 11.08 16,000
Jun 23, 2023 11.08 11.08 11.08 11.08 11.08 100
Jun 22, 2023 11.08 11.20 11.08 11.14 11.14 2,000
Jun 21, 2023 11.06 11.06 11.06 11.06 11.06 -
Jun 20, 2023 11.07 11.07 11.00 11.06 11.06 33,400
Jun 16, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 15, 2023 10.90 11.00 10.90 11.00 11.00 8,200
Jun 14, 2023 10.85 10.85 10.85 10.85 10.85 47,300
Jun 13, 2023 10.80 11.00 10.80 10.85 10.85 96,900
Jun 12, 2023 10.85 10.85 10.85 10.85 10.85 -
Jun 9, 2023 10.85 10.85 10.85 10.85 10.85 -
Jun 8, 2023 10.80 10.85 10.80 10.85 10.85 200
Jun 7, 2023 10.00 10.00 10.00 10.00 10.00 200
Jun 6, 2023 9.81 10.30 9.80 10.30 10.30 4,100
Jun 5, 2023 9.85 9.85 9.85 9.85 9.85 6,000
Jun 2, 2023 9.80 9.80 9.80 9.80 9.80 -
Jun 1, 2023 9.80 9.80 9.80 9.80 9.80 -
May 31, 2023 9.90 9.90 9.80 9.80 9.80 7,000
May 30, 2023 10.00 10.00 10.00 10.00 10.00 -
May 26, 2023 10.00 10.00 10.00 10.00 10.00 -
May 25, 2023 10.00 10.00 10.00 10.00 10.00 -
May 24, 2023 10.00 10.00 10.00 10.00 10.00 -
May 23, 2023 10.00 10.00 10.00 10.00 10.00 400
May 22, 2023 10.25 10.25 9.45 10.00 10.00 3,200
May 19, 2023 10.84 10.84 10.84 10.84 10.84 -
May 18, 2023 10.84 10.84 10.84 10.84 10.84 -
May 17, 2023 10.84 10.84 10.84 10.84 10.84 -
May 16, 2023 10.84 10.84 10.84 10.84 10.84 -
May 15, 2023 10.84 10.84 10.84 10.84 10.84 100
May 12, 2023 10.45 10.45 9.55 9.55 9.55 12,500
May 11, 2023 10.30 10.30 10.25 10.25 10.25 3,500
May 10, 2023 10.60 10.60 10.60 10.60 10.60 1,000
May 9, 2023 10.48 10.48 10.48 10.48 10.48 -
May 8, 2023 10.48 10.48 10.48 10.48 10.48 -
May 5, 2023 10.48 10.48 10.48 10.48 10.48 100
May 4, 2023 10.70 10.70 10.70 10.70 10.70 -
May 3, 2023 10.73 10.73 10.70 10.70 10.70 1,200
May 2, 2023 10.84 10.85 10.65 10.65 10.65 5,500
May 1, 2023 10.85 10.85 10.80 10.80 10.80 3,700
Apr 28, 2023 10.60 10.60 10.60 10.60 10.60 1,000
Apr 27, 2023 10.60 10.60 10.60 10.60 10.60 100
Apr 26, 2023 10.60 10.60 10.60 10.60 10.60 1,000
Apr 25, 2023 10.60 10.60 10.57 10.60 10.60 4,300
Apr 24, 2023 10.50 10.50 10.50 10.50 10.50 -