Solera National Bancorp, Inc. (SLRK)
OTCMKTS
· Delayed Price · Currency is USD
10.01
+0.15 (1.52%)
Jan 27, 2025, 4:00 PM EST
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jan 31, 2025 | 9.90 | 9.90 | 9.66 | 9.90 | 9.90 | - | 3,006 |
| Jan 30, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 1.54% | 2,320 |
| Jan 29, 2025 | 9.73 | 9.75 | 9.68 | 9.75 | 9.75 | 1.04% | 4,718 |
| Jan 28, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -3.02% | 2,015 |
| Jan 27, 2025 | 10.01 | 10.16 | 9.95 | 9.95 | 9.95 | 0.91% | 900 |
| Jan 24, 2025 | 9.58 | 10.00 | 9.58 | 9.86 | 9.86 | 2.92% | 5,716 |
| Jan 23, 2025 | 9.50 | 9.58 | 9.12 | 9.58 | 9.58 | -0.10% | 1,250 |
| Jan 22, 2025 | 9.48 | 9.60 | 9.47 | 9.59 | 9.59 | 5.15% | 4,022 |
| Jan 21, 2025 | 9.65 | 9.65 | 9.12 | 9.12 | 9.12 | -4.00% | 2,804 |
| Jan 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% | 100 |
| Jan 16, 2025 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 4.08% | 1,741 |
| Jan 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Jan 14, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Jan 13, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | - |
| Jan 10, 2025 | 9.22 | 9.22 | 9.01 | 9.11 | 9.11 | -4.13% | 5,400 |
| Jan 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 300 |
| Jan 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 143 |
| Jan 6, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 10 |
| Jan 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | 150 |
| Jan 2, 2025 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | -0.84% | 2,080 |
| Dec 31, 2024 | 9.48 | 9.48 | 9.39 | 9.48 | 9.48 | - | 2,100 |
| Dec 30, 2024 | 9.35 | 9.48 | 9.05 | 9.48 | 9.48 | 1.94% | 2,919 |
| Dec 27, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 26, 2024 | 9.30 | 9.30 | 9.15 | 9.30 | 9.30 | - | 1,800 |
| Dec 24, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 23, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 20, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | - | 4,497 |
| Dec 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 27 |
| Dec 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 11 |
| Dec 17, 2024 | 9.50 | 9.50 | 9.22 | 9.30 | 9.30 | -2.11% | 6,500 |
| Dec 16, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.85% | 2,940 |
| Dec 13, 2024 | 9.79 | 9.81 | 9.45 | 9.68 | 9.68 | -5.57% | 7,311 |
| Dec 12, 2024 | 9.85 | 10.25 | 9.85 | 10.25 | 10.25 | -2.38% | 728 |
| Dec 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2 |
| Dec 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.14% | 1,201 |
| Dec 9, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 2,162 |
| Dec 6, 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 1.14% | 3,900 |
| Dec 5, 2024 | 9.79 | 9.79 | 9.61 | 9.69 | 9.69 | -1.02% | 4,736 |
| Dec 4, 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 1,000 |
| Dec 3, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Dec 2, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 27, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | 693 |
| Nov 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 25, 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 1,100 |
| Nov 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 148 |
| Nov 21, 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | 0.52% | 400 |
| Nov 20, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 19, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -6.64% | 1,400 |
| Nov 18, 2024 | 9.85 | 10.39 | 9.85 | 10.39 | 10.39 | 7.56% | 3,140 |
| Nov 15, 2024 | 9.80 | 9.93 | 9.66 | 9.66 | 9.66 | -1.43% | 1,500 |
| Nov 14, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% | 1,150 |
| Nov 13, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Nov 12, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | 100 |
| Nov 11, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 8, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,000 |
| Nov 7, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.49% | 16,155 |
| Nov 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 100 |
| Nov 5, 2024 | 9.90 | 10.40 | 9.90 | 10.00 | 10.00 | -2.44% | 600 |
| Nov 4, 2024 | 9.90 | 10.25 | 9.69 | 10.25 | 10.25 | 2.50% | 7,560 |
| Nov 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 505 |
| Oct 31, 2024 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -2.06% | 1,519 |
| Oct 30, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 100 |
| Oct 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.62% | 500 |
| Oct 28, 2024 | 10.11 | 10.11 | 9.61 | 9.75 | 9.75 | -4.29% | 3,575 |
| Oct 25, 2024 | 10.13 | 10.19 | 10.13 | 10.18 | 10.18 | -0.66% | 500 |
| Oct 24, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 23, 2024 | 10.15 | 10.25 | 10.14 | 10.25 | 10.25 | - | 3,824 |
| Oct 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 18, 2024 | 10.00 | 10.61 | 9.90 | 10.25 | 10.25 | 3.64% | 22,981 |
| Oct 17, 2024 | 9.71 | 9.89 | 9.50 | 9.89 | 9.89 | 0.41% | 2,200 |
| Oct 16, 2024 | 9.76 | 9.86 | 9.75 | 9.85 | 9.85 | - | 4,505 |
| Oct 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 301 |
| Oct 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 500 |
| Oct 11, 2024 | 9.69 | 9.80 | 9.69 | 9.80 | 9.80 | 0.51% | 1,401 |
| Oct 10, 2024 | 9.50 | 9.75 | 9.10 | 9.75 | 9.75 | 1.56% | 4,200 |
| Oct 9, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 8, 2024 | 9.55 | 9.65 | 9.50 | 9.60 | 9.60 | - | 2,530 |
| Oct 7, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 4, 2024 | 9.43 | 9.60 | 9.30 | 9.60 | 9.60 | 2.24% | 4,124 |
| Oct 3, 2024 | 9.36 | 9.39 | 9.36 | 9.39 | 9.39 | 0.43% | 1,382 |
| Oct 2, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Oct 1, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 30, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 27, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 26, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 25, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 500 |
| Sep 24, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 23, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 21 |
| Sep 20, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 19, 2024 | 9.02 | 9.35 | 9.02 | 9.35 | 9.35 | 0.11% | 2,007 |
| Sep 18, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.64% | 3,299 |
| Sep 17, 2024 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 1.11% | 1,372 |
| Sep 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.54% | 1,128 |
| Sep 13, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| Sep 12, 2024 | 9.33 | 9.33 | 9.22 | 9.33 | 9.33 | 3.67% | 827 |
| Sep 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 111 |
| Sep 10, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |