Solera National Bancorp, Inc. (SLRK)
OTCMKTS
· Delayed Price · Currency is USD
8.80
-0.10 (-1.12%)
Jun 5, 2025, 3:35 PM EDT
Solera National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 308 |
| Jun 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 6 |
| Jun 3, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -0.56% | 6,437 |
| Jun 2, 2025 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | 1.70% | 493 |
| May 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2 |
| May 29, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -0.56% | 5,451 |
| May 28, 2025 | 8.96 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 2,027 |
| May 27, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | - | 15,468 |
| May 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 13 |
| May 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.67% | 1,000 |
| May 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 10 |
| May 20, 2025 | 9.10 | 9.26 | 9.10 | 9.15 | 9.15 | 0.58% | 6,403 |
| May 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 15 |
| May 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | 2,225 |
| May 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 5 |
| May 14, 2025 | 9.01 | 9.10 | 9.01 | 9.05 | 9.05 | 0.44% | 5,400 |
| May 13, 2025 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -2.07% | 2,550 |
| May 12, 2025 | 9.20 | 9.20 | 9.05 | 9.20 | 9.20 | 1.46% | 564 |
| May 9, 2025 | 9.10 | 9.10 | 9.00 | 9.07 | 9.07 | -0.22% | 2,535 |
| May 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 7, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 6, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| May 5, 2025 | 9.09 | 9.09 | 9.05 | 9.09 | 9.09 | 0.98% | 400 |
| May 2, 2025 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -1.64% | 2,400 |
| May 1, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | 1,200 |
| Apr 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.55% | 640 |
| Apr 29, 2025 | 9.06 | 9.10 | 9.06 | 9.06 | 9.06 | -1.52% | 506 |
| Apr 28, 2025 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | - | 10,306 |
| 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 |