Solera National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.20	20.24	20.13	20.23	20.23	0.50%	2,115
Aug 3, 2026	20.20	20.27	20.10	20.13	20.13	-1.80%	1,865
Jul 31, 2026	20.10	20.56	20.10	20.50	20.50	1.99%	74,760
Jul 30, 2026	19.75	20.10	19.75	20.10	20.10	1.45%	44,848
Jul 29, 2026	20.00	20.10	19.75	19.81	19.81	-1.74%	44,990
Jul 28, 2026	20.10	20.16	20.10	20.16	20.16	0.30%	31,057
Jul 27, 2026	20.10	20.15	20.10	20.10	20.10	0.01%	30,990
Jul 24, 2026	20.11	20.14	20.10	20.10	20.10	-0.05%	2,580
Jul 22, 2026	20.11	20.16	20.10	20.11	20.11	0.55%	14,831
Jul 20, 2026	20.07	20.10	20.00	20.00	20.00	-0.50%	831
Jul 17, 2026	20.10	20.10	20.10	20.10	20.10	0.50%	1,211
Jul 16, 2026	20.00	20.01	20.00	20.00	20.00	-0.50%	19,699
Jul 15, 2026	20.00	20.15	20.00	20.10	20.10	0.50%	5,490
Jul 14, 2026	20.00	20.09	20.00	20.00	20.00	-0.33%	5,690
Jul 13, 2026	19.94	20.07	19.82	20.07	20.07	1.34%	9,550
Jul 10, 2026	19.75	19.83	19.75	19.80	19.80	0.25%	3,145
Jul 8, 2026	19.61	19.75	19.61	19.75	19.75	2.07%	300
Jul 6, 2026	19.20	19.35	19.15	19.35	19.35	-0.78%	8,101
Jul 2, 2026	20.68	20.68	19.50	19.50	19.50	-2.49%	11,990
Jul 1, 2026	19.98	20.00	19.98	20.00	20.00	2.04%	1,449
Jun 29, 2026	19.60	19.60	19.60	19.60	19.60	0.77%	1,010
Jun 25, 2026	19.45	19.45	19.45	19.45	19.45	-0.77%	352
Jun 23, 2026	19.80	19.80	19.60	19.60	19.60	-1.01%	1,800
Jun 22, 2026	19.80	19.80	19.80	19.80	19.80	-	168
Jun 16, 2026	19.80	19.80	19.80	19.80	19.80	-1.00%	100
Jun 5, 2026	19.50	20.00	19.50	20.00	20.00	1.52%	1,798
Jun 3, 2026	19.70	19.70	19.70	19.70	19.70	-1.50%	301
Jun 2, 2026	20.00	20.00	20.00	20.00	20.00	-	1,000
Jun 1, 2026	20.00	20.00	20.00	20.00	20.00	0.95%	1,200
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