Solera National Bancorp, Inc. (SLRK)
OTCMKTS · Delayed Price · Currency is USD
17.50
-0.50 (-2.78%)
Mar 31, 2026, 12:54 PM EST
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 9,811 |
| Mar 25, 2026 | 17.90 | 18.03 | 17.90 | 17.90 | 17.90 | - | 400 |
| Mar 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 200 |
| Mar 20, 2026 | 17.50 | 17.50 | 17.48 | 17.50 | 17.50 | 0.60% | 1,581 |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.36% | 400 |
| Mar 16, 2026 | 17.16 | 17.64 | 17.16 | 17.64 | 17.64 | 0.20% | 969 |
| Mar 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.38% | 4,578 |
| Mar 11, 2026 | 17.60 | 17.69 | 17.60 | 17.67 | 17.67 | -2.01% | 8,551 |
| Mar 9, 2026 | 18.00 | 18.03 | 18.00 | 18.03 | 18.03 | 0.17% | 2,000 |
| Mar 6, 2026 | 17.75 | 18.35 | 17.75 | 18.00 | 18.00 | -1.69% | 3,418 |
| Mar 5, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.72% | 120 |
| Mar 4, 2026 | 17.85 | 18.00 | 17.75 | 18.00 | 18.00 | -0.55% | 17,104 |
| Mar 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.50% | 350 |
| Feb 27, 2026 | 18.40 | 18.40 | 18.01 | 18.01 | 18.01 | -2.12% | 3,128 |
| Feb 26, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.70% | 575 |
| Feb 24, 2026 | 17.99 | 18.53 | 17.99 | 18.53 | 18.53 | 5.95% | 3,650 |
| Feb 23, 2026 | 17.06 | 17.49 | 16.36 | 17.49 | 17.49 | -5.46% | 6,350 |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.09% | 2,600 |
| Feb 17, 2026 | 18.22 | 18.75 | 18.22 | 18.52 | 18.52 | 2.59% | 1,855 |
| Feb 13, 2026 | 18.00 | 18.05 | 17.97 | 18.05 | 18.05 | 0.28% | 8,049 |
| Feb 12, 2026 | 17.26 | 18.00 | 17.26 | 18.00 | 18.00 | 4.29% | 4,452 |
| Feb 10, 2026 | 17.32 | 17.32 | 17.26 | 17.26 | 17.26 | 1.53% | 600 |
| Feb 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.20% | 3,135 |
| Feb 6, 2026 | 16.15 | 16.50 | 16.15 | 16.47 | 16.47 | 1.37% | 6,502 |
| Feb 5, 2026 | 16.10 | 16.26 | 16.10 | 16.25 | 16.25 | 1.56% | 9,978 |
| Feb 4, 2026 | 16.00 | 16.00 | 15.91 | 16.00 | 16.00 | - | 6,050 |
| Feb 3, 2026 | 15.50 | 16.10 | 15.50 | 16.00 | 16.00 | 5.96% | 8,941 |
| Feb 2, 2026 | 14.65 | 15.13 | 14.65 | 15.10 | 15.10 | 3.42% | 8,882 |
| Jan 30, 2026 | 14.90 | 15.10 | 14.40 | 14.60 | 14.60 | 0.69% | 25,275 |
| Jan 28, 2026 | 14.63 | 14.63 | 14.50 | 14.50 | 14.50 | -1.69% | 1,000 |
| Jan 26, 2026 | 14.64 | 14.75 | 14.64 | 14.75 | 14.75 | -0.07% | 607 |
| Jan 23, 2026 | 14.20 | 14.98 | 14.20 | 14.76 | 14.76 | 3.94% | 4,300 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,000 |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.84% | 100 |
| Jan 15, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.20% | 300 |
| Jan 13, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 300 |
| Jan 9, 2026 | 14.15 | 14.21 | 14.15 | 14.15 | 14.15 | -2.41% | 6,474 |
| Jan 7, 2026 | 14.50 | 14.53 | 14.48 | 14.50 | 14.50 | -1.56% | 13,848 |
| Dec 31, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 4.62% | 100 |
| 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 |