Solera National Bancorp, Inc. (SLRK)
OTCMKTS · Delayed Price · Currency is USD
8.85
+0.01 (0.11%)
Aug 19, 2025, 10:00 AM EDT
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2025 | 8.95 | 9.01 | 8.95 | 9.01 | 9.01 | 0.67% | 6,400 |
| Jul 1, 2025 | 9.09 | 9.09 | 8.95 | 8.95 | 8.95 | -1.65% | 4,100 |
| Jun 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.38% | 172 |
| Jun 27, 2025 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | -0.16% | 5,537 |
| Jun 26, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 2.81% | 8,421 |
| Jun 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% | 2,000 |
| Jun 24, 2025 | 8.80 | 8.82 | 8.70 | 8.82 | 8.82 | 0.23% | 3,664 |
| Jun 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 252 |
| Jun 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 6,000 |
| Jun 18, 2025 | 8.98 | 9.02 | 8.45 | 8.70 | 8.70 | -3.01% | 16,767 |
| Jun 17, 2025 | 8.99 | 9.01 | 8.97 | 8.97 | 8.97 | -0.44% | 5,350 |
| Jun 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jun 13, 2025 | 9.06 | 9.06 | 9.01 | 9.01 | 9.01 | 0.11% | 3,200 |
| Jun 12, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -0.55% | 10,153 |
| Jun 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jun 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Jun 9, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | - | 10,000 |
| Jun 6, 2025 | 9.05 | 9.07 | 9.03 | 9.05 | 9.05 | 2.84% | 3,782 |