Solera National Bancorp, Inc. (SLRK)
OTCMKTS · Delayed Price · Currency is USD
10.81
-0.19 (-1.73%)
Oct 14, 2025, 10:55 AM EDT
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 10, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Oct 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Oct 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% | 1,000 |
| Oct 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Oct 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 1 |
| 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 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 5 |
| Sep 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| 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 |
| Sep 18, 2025 | 9.99 | 10.15 | 9.90 | 10.15 | 10.15 | 1.50% | 29,735 |
| Sep 17, 2025 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 0.91% | 700 |
| Sep 16, 2025 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | 1.23% | 1,934 |
| Sep 15, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 83 |
| 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 |