Solera National Bancorp, Inc. (SLRK)
OTCMKTS · Delayed Price · Currency is USD
14.08
-0.01 (-0.07%)
Dec 29, 2025, 4:00 PM EST
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 14.46 | 14.46 | 14.08 | 14.08 | 14.08 | -0.07% | 1,858 |
| Dec 23, 2025 | 14.20 | 14.49 | 14.09 | 14.09 | 14.09 | -0.14% | 800 |
| Dec 22, 2025 | 14.61 | 14.61 | 14.11 | 14.11 | 14.11 | -5.93% | 1,566 |
| Dec 19, 2025 | 14.75 | 15.00 | 14.61 | 15.00 | 15.00 | 1.69% | 17,830 |
| Dec 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.11% | 715 |
| Dec 15, 2025 | 14.95 | 14.95 | 14.69 | 14.73 | 14.73 | 0.30% | 630 |
| Dec 12, 2025 | 14.69 | 14.91 | 14.68 | 14.69 | 14.69 | 0.51% | 1,257 |
| Dec 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.85% | 200 |
| Dec 10, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 1.77% | 6,510 |
| Dec 9, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.79% | 550 |
| Dec 8, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.98% | 200 |
| Dec 5, 2025 | 13.72 | 13.72 | 13.71 | 13.72 | 13.72 | -0.01% | 13,706 |
| Dec 4, 2025 | 14.15 | 14.15 | 13.72 | 13.72 | 13.72 | -2.76% | 3,300 |
| Dec 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.87% | 5,000 |
| Nov 28, 2025 | 14.71 | 14.71 | 14.23 | 14.23 | 14.23 | -3.17% | 500 |
| Nov 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% | 1,000 |
| Nov 21, 2025 | 14.30 | 14.75 | 13.78 | 14.75 | 14.75 | 3.22% | 7,740 |
| Nov 20, 2025 | 13.70 | 14.29 | 13.70 | 14.29 | 14.29 | 5.15% | 5,450 |
| Nov 19, 2025 | 13.60 | 13.60 | 13.59 | 13.59 | 13.59 | -2.93% | 690 |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.24% | 100 |
| Nov 14, 2025 | 13.85 | 13.85 | 13.56 | 13.56 | 13.56 | -3.09% | 786 |
| Nov 13, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.66% | 690 |
| Nov 12, 2025 | 14.19 | 14.19 | 13.90 | 13.90 | 13.90 | -3.87% | 990 |
| Nov 10, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | 103 |
| Nov 7, 2025 | 14.00 | 14.46 | 13.58 | 14.46 | 14.46 | -0.28% | 2,138 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.30% | 1,981 |
| Nov 5, 2025 | 14.00 | 14.80 | 14.00 | 14.54 | 14.54 | 5.38% | 970 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 2,450 |
| Oct 31, 2025 | 13.97 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 4,336 |
| Oct 30, 2025 | 12.62 | 13.70 | 12.61 | 13.70 | 13.70 | 10.48% | 23,166 |
| Oct 29, 2025 | 12.00 | 12.62 | 11.99 | 12.40 | 12.40 | 2.90% | 6,514 |
| Oct 28, 2025 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | 0.42% | 3,300 |
| Oct 27, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 7.14% | 34,190 |
| Oct 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 100 |
| Oct 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 2,000 |
| Oct 22, 2025 | 11.05 | 11.87 | 11.05 | 11.10 | 11.10 | -0.09% | 16,725 |
| Oct 20, 2025 | 10.71 | 11.11 | 10.71 | 11.11 | 11.11 | 3.25% | 1,500 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | -0.37% | 1,200 |
| Oct 16, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -2.26% | 2,800 |
| Oct 14, 2025 | 10.81 | 11.05 | 10.81 | 11.05 | 11.05 | 0.45% | 200 |
| Oct 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 1,000 |
| Oct 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% | 1,000 |
| Oct 3, 2025 | 11.00 | 11.00 | 10.78 | 10.78 | 10.78 | -7.55% | 11,525 |
| Oct 2, 2025 | 11.67 | 11.67 | 11.66 | 11.66 | 11.66 | 6.87% | 330 |
| Oct 1, 2025 | 11.60 | 11.74 | 10.91 | 10.91 | 10.91 | 0.55% | 430 |
| Sep 30, 2025 | 11.50 | 11.50 | 10.85 | 10.85 | 10.85 | 0.93% | 3,310 |
| Sep 24, 2025 | 10.90 | 11.56 | 10.75 | 10.75 | 10.75 | -2.18% | 7,949 |
| Sep 23, 2025 | 10.56 | 11.60 | 10.56 | 10.99 | 10.99 | 6.18% | 4,198 |
| Sep 22, 2025 | 10.93 | 10.93 | 10.31 | 10.35 | 10.35 | -3.33% | 2,950 |
| Sep 19, 2025 | 10.15 | 10.71 | 10.09 | 10.71 | 10.71 | 5.49% | 31,950 |