Solera National Bancorp, Inc. (SLRK)
OTCMKTS · Delayed Price · Currency is USD
9.79
+0.18 (1.87%)
Sep 12, 2025, 2:28 PM EDT
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 1.87% | 971 |
| Sep 11, 2025 | 9.70 | 9.72 | 9.42 | 9.61 | 9.61 | -0.41% | 4,500 |
| Sep 10, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -1.23% | 1,850 |
| Sep 9, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | - |
| Sep 8, 2025 | 9.65 | 9.78 | 9.65 | 9.77 | 9.77 | 3.94% | 8,397 |
| Sep 5, 2025 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 2.73% | 2,000 |
| Sep 4, 2025 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | -3.07% | 1,200 |
| Sep 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 3,347 |
| Sep 2, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Aug 29, 2025 | 9.24 | 9.44 | 9.24 | 9.44 | 9.44 | 2.05% | 3,347 |
| Aug 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 600 |
| Aug 27, 2025 | 9.20 | 9.26 | 8.85 | 9.20 | 9.20 | - | 7,647 |
| Aug 26, 2025 | 9.20 | 9.30 | 9.18 | 9.20 | 9.20 | 1.10% | 14,326 |
| Aug 25, 2025 | 9.29 | 9.35 | 9.10 | 9.10 | 9.10 | -1.19% | 8,730 |
| Aug 22, 2025 | 9.19 | 9.21 | 9.13 | 9.21 | 9.21 | 1.21% | 17,198 |
| Aug 21, 2025 | 9.04 | 9.20 | 9.04 | 9.10 | 9.10 | 2.25% | 21,282 |
| Aug 20, 2025 | 8.81 | 9.05 | 8.76 | 8.90 | 8.90 | 0.56% | 37,538 |
| Aug 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.11% | 200 |
| Aug 18, 2025 | 8.93 | 8.95 | 8.84 | 8.84 | 8.84 | -0.11% | 8,186 |
| Aug 15, 2025 | 8.94 | 8.97 | 8.85 | 8.85 | 8.85 | - | 2,432 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 14,225 |
| Aug 13, 2025 | 9.05 | 9.06 | 9.00 | 9.00 | 9.00 | -0.55% | 4,649 |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Aug 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 1,000 |
| Aug 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.17% | 27,491 |
| Aug 7, 2025 | 8.95 | 9.00 | 8.95 | 8.99 | 8.99 | -0.17% | 3,000 |
| Aug 6, 2025 | 8.95 | 9.00 | 8.91 | 9.00 | 9.00 | 0.56% | 10,057 |
| Aug 5, 2025 | 8.97 | 9.00 | 8.95 | 8.95 | 8.95 | -0.07% | 15,690 |
| Aug 4, 2025 | 8.99 | 8.99 | 8.95 | 8.96 | 8.96 | -0.38% | 1,400 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -0.11% | 4,800 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,000 |
| Jul 30, 2025 | 9.19 | 9.20 | 9.00 | 9.00 | 9.00 | -0.99% | 11,350 |
| Jul 29, 2025 | 9.06 | 9.09 | 9.01 | 9.09 | 9.09 | 0.44% | 3,650 |
| Jul 28, 2025 | 9.05 | 9.30 | 9.00 | 9.05 | 9.05 | - | 31,440 |
| Jul 25, 2025 | 9.05 | 9.30 | 9.03 | 9.05 | 9.05 | 1.12% | 35,916 |
| Jul 24, 2025 | 9.03 | 9.03 | 8.93 | 8.95 | 8.95 | -0.67% | 7,500 |
| Jul 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.77% | 605 |
| Jul 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | - |
| Jul 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% | 400 |
| Jul 18, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% | 400 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 683 |
| Jul 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jul 15, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | - | 7,200 |
| Jul 14, 2025 | 9.07 | 9.07 | 8.90 | 8.90 | 8.90 | -1.66% | 3,950 |
| Jul 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jul 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 2,514 |
| Jul 9, 2025 | 9.03 | 9.05 | 9.03 | 9.05 | 9.05 | 0.44% | 3,311 |
| Jul 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jul 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 30 |
| Jul 3, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |