Solera National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.82	19.82	19.75	19.81	19.81	-0.44%	2,930
May 28, 2026	19.90	19.90	19.88	19.90	19.90	-	303
May 26, 2026	19.65	20.95	19.65	19.90	19.90	1.27%	7,249
May 22, 2026	19.65	19.65	19.65	19.65	19.65	3.26%	200
May 20, 2026	19.05	19.05	19.02	19.03	19.03	-1.14%	2,001
May 19, 2026	19.13	19.25	19.11	19.25	19.25	1.32%	600
May 18, 2026	19.00	19.00	19.00	19.00	19.00	-	100
May 14, 2026	19.00	19.00	19.00	19.00	19.00	0.05%	599
May 13, 2026	18.79	18.99	18.78	18.99	18.99	0.21%	1,323
May 11, 2026	18.85	18.95	18.85	18.95	18.95	0.32%	1,600
May 8, 2026	18.78	18.89	18.78	18.89	18.89	0.59%	1,000
May 7, 2026	18.80	18.80	18.78	18.78	18.78	0.16%	400
May 4, 2026	18.78	18.78	18.75	18.75	18.75	-0.05%	5,748
May 1, 2026	18.76	18.76	18.76	18.76	18.76	-	3,175
Apr 30, 2026	18.79	18.79	18.76	18.76	18.76	-0.84%	1,500
Apr 29, 2026	18.91	18.92	18.87	18.92	18.92	-	1,039
Apr 28, 2026	18.92	18.92	18.92	18.92	18.92	0.10%	100
Apr 27, 2026	18.91	18.91	18.90	18.90	18.90	-0.18%	200
Apr 24, 2026	18.76	18.95	18.75	18.94	18.94	-0.08%	17,325
Apr 23, 2026	18.75	18.95	18.75	18.95	18.95	0.83%	2,846
Apr 17, 2026	18.90	18.90	18.79	18.79	18.79	4.41%	284
Apr 15, 2026	18.00	18.00	18.00	18.00	18.00	-	3,000
Apr 14, 2026	17.85	18.00	17.85	18.00	18.00	-5.16%	1,415
Apr 9, 2026	17.85	18.98	17.85	18.98	18.98	6.33%	200
Apr 8, 2026	17.85	17.85	17.85	17.85	17.85	-1.37%	1,000
Mar 31, 2026	17.50	18.10	17.50	18.10	18.10	0.55%	2,284
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