Solera National Bancorp, Inc. (SLRK)
OTCMKTS
· Delayed Price · Currency is USD
9.20
+0.01 (0.11%)
Apr 25, 2025, 10:52 AM EDT
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 402 |
| Apr 24, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | - |
| Apr 23, 2025 | 9.10 | 9.19 | 9.09 | 9.19 | 9.19 | -0.11% | 1,415 |
| Apr 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 140 |
| Apr 21, 2025 | 9.20 | 9.20 | 9.14 | 9.20 | 9.20 | 2.22% | 3,000 |
| Apr 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 500 |
| Apr 16, 2025 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | -0.55% | 4,150 |
| Apr 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 23 |
| Apr 14, 2025 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 1.44% | 400 |
| Apr 11, 2025 | 9.02 | 9.02 | 8.97 | 9.02 | 9.02 | 0.22% | 610 |
| Apr 10, 2025 | 9.03 | 9.10 | 9.00 | 9.00 | 9.00 | -0.11% | 13,505 |
| Apr 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Apr 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.53% | 710 |
| Apr 7, 2025 | 9.01 | 9.15 | 9.01 | 9.15 | 9.15 | 1.55% | 1,503 |
| Apr 4, 2025 | 9.16 | 9.16 | 9.01 | 9.01 | 9.01 | -2.17% | 12,916 |
| Apr 3, 2025 | 9.26 | 9.26 | 9.21 | 9.21 | 9.21 | -0.97% | 5,586 |
| Apr 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 1, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.96% | 3,873 |
| Mar 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Mar 28, 2025 | 9.21 | 9.39 | 9.21 | 9.39 | 9.39 | 2.07% | 1,500 |
| Mar 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 4 |
| Mar 26, 2025 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -0.86% | 465 |
| Mar 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Mar 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 500 |
| Mar 21, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Mar 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Mar 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Mar 18, 2025 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -1.17% | 250 |
| Mar 17, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -0.11% | 1,300 |
| Mar 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 200 |
| Mar 13, 2025 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | -0.53% | 28,655 |
| Mar 12, 2025 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | - | 1,149 |
| Mar 11, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -1.58% | 10,200 |
| Mar 10, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | - | 2,136 |
| Mar 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 6, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -4.52% | 11,493 |
| Mar 5, 2025 | 9.89 | 9.95 | 9.89 | 9.95 | 9.95 | 0.81% | 2,000 |
| Mar 4, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.20% | 100 |
| Mar 3, 2025 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 3.95% | 700 |
| Feb 28, 2025 | 9.70 | 9.70 | 9.61 | 9.61 | 9.61 | -3.90% | 1,000 |
| Feb 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 85 |
| Feb 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | 140 |
| Feb 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 74 |
| Feb 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 279 |
| Feb 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | 4,199 |
| Feb 20, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.57% | 1,225 |
| Feb 19, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Feb 18, 2025 | 10.20 | 10.20 | 9.95 | 10.16 | 10.16 | -0.39% | 6,228 |
| Feb 14, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | - | 4,611 |
| Feb 13, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 7,600 |