Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncrest Bank Visali (OP: SBKK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.24 12.35 12.24 12.35 384 +0.11(+0.90%)
Apr 27, 2018 12.15 12.24 12.15 12.24 1,000 +0.14(+1.16%)
Apr 26, 2018 12.05 12.10 12.05 12.10 1,045 +0.10(+0.83%)
Apr 24, 2018 12.00 12.00 12.00 0 -0.05(-0.41%)
Apr 23, 2018 12.05 12.05 12.00 12.05 17,838 +0.00(+0.00%)
Apr 20, 2018 12.00 12.05 11.95 12.05 5,700 +0.05(+0.42%)
Apr 19, 2018 12.02 12.05 12.00 12.00 3,005 +0.05(+0.42%)
Apr 18, 2018 11.99 11.99 11.95 11.95 6,462 -0.03(-0.25%)
Apr 17, 2018 12.00 12.00 11.85 11.98 11,204 +0.03(+0.25%)
Apr 16, 2018 12.10 12.10 11.95 11.95 2,500 +0.15(+1.27%)
Apr 13, 2018 12.20 12.20 11.80 11.80 17,532 -0.40(-3.28%)
Apr 12, 2018 12.30 12.30 12.20 12.20 2,304 -0.05(-0.41%)
Apr 11, 2018 12.49 12.60 12.20 12.25 15,834 -0.20(-1.61%)
Apr 10, 2018 12.25 12.45 12.25 12.45 18,825 +0.30(+2.47%)
Apr 09, 2018 12.25 12.25 12.15 12.15 19,062 -0.65(-5.08%)
Apr 05, 2018 12.80 12.80 12.80 0 +0.70(+5.79%)
Apr 03, 2018 12.10 12.10 12.10 0 +0.10(+0.83%)
Apr 02, 2018 12.00 12.00 12.00 12.00 5,000 +0.00(+0.00%)
Mar 29, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 27, 2018 12.00 12.00 12.00 0 -0.20(-1.64%)
Mar 23, 2018 12.20 12.20 12.20 0 -0.29(-2.32%)
Mar 22, 2018 12.49 12.49 12.49 12.49 1,200 +0.24(+1.96%)
Mar 21, 2018 12.45 12.50 12.25 12.25 3,750 -0.25(-2.00%)
Mar 20, 2018 12.10 12.50 12.10 12.50 2,516 +0.45(+3.73%)
Mar 19, 2018 12.05 12.05 12.05 12.05 201 +0.05(+0.42%)
Mar 16, 2018 11.86 12.05 11.85 12.00 8,158 +0.24(+2.04%)
Mar 15, 2018 11.85 11.90 11.76 11.76 2,507 -0.09(-0.76%)
Mar 14, 2018 11.50 11.85 11.50 11.85 2,200 +0.40(+3.49%)
Mar 13, 2018 11.30 11.45 11.30 11.45 2,600 +0.20(+1.78%)
Mar 12, 2018 11.25 11.25 11.25 11.25 3,000 +0.00(+0.00%)
Mar 09, 2018 11.20 11.25 11.15 11.25 3,350 +0.10(+0.90%)
Mar 08, 2018 11.15 11.15 11.10 11.15 7,248 +0.05(+0.45%)
Mar 07, 2018 11.10 11.10 11.10 11.10 552 +0.05(+0.45%)
Mar 06, 2018 11.00 11.10 11.00 11.05 1,414 +0.05(+0.45%)
Mar 05, 2018 11.00 11.05 10.95 11.00 4,956 -0.10(-0.90%)
Mar 02, 2018 11.05 11.10 11.05 11.10 3,500 +0.05(+0.45%)
Mar 01, 2018 11.10 11.10 11.00 11.05 4,537 -0.05(-0.45%)
Feb 28, 2018 11.05 11.10 11.00 11.10 2,652 +0.05(+0.45%)
Feb 27, 2018 11.05 11.05 11.05 11.05 500 -0.05(-0.45%)
Feb 26, 2018 11.00 11.10 11.00 11.10 3,146 +0.10(+0.91%)
Feb 22, 2018 11.00 11.00 11.00 0 -0.05(-0.45%)
Feb 21, 2018 11.05 11.05 11.05 11.05 4,100 -0.15(-1.34%)
Feb 16, 2018 11.20 11.20 11.20 0 +0.15(+1.36%)
Feb 15, 2018 11.05 11.05 11.05 11.05 1,100 +0.05(+0.45%)
Feb 14, 2018 11.05 11.05 11.00 11.00 2,500 -0.11(-0.99%)
Feb 13, 2018 11.20 11.20 11.10 11.11 5,431 +0.06(+0.54%)
Feb 09, 2018 11.05 11.05 11.05 0 +0.09(+0.82%)
Feb 08, 2018 11.00 11.03 10.96 10.96 9,332 -0.07(-0.63%)
Feb 07, 2018 11.03 11.03 11.03 11.03 3,655 +0.03(+0.27%)
Feb 06, 2018 11.00 11.05 11.00 11.00 25,343 +0.00(+0.00%)
Feb 05, 2018 11.10 11.10 11.00 11.00 11,223 -0.05(-0.45%)
Feb 02, 2018 11.03 11.05 11.00 11.05 8,700 -0.05(-0.45%)
Feb 01, 2018 11.00 11.10 11.00 11.10 10,500 +0.10(+0.91%)
Jan 31, 2018 11.00 11.00 11.00 11.00 1,000 -0.04(-0.36%)
Jan 30, 2018 11.05 11.00 11.04 9,597 -0.01(-0.09%)
Jan 29, 2018 11.05 11.10 11.05 11.05 16,518 -0.05(-0.45%)
Jan 26, 2018 11.00 11.20 11.00 11.10 29,954 +0.05(+0.45%)
Jan 25, 2018 11.05 11.05 11.05 11.05 500 +0.00(+0.00%)
Jan 24, 2018 11.05 11.05 11.00 11.05 6,625 +0.05(+0.45%)
Jan 23, 2018 11.00 11.00 11.00 11.00 2,400 -0.05(-0.45%)
Jan 22, 2018 11.00 11.05 10.95 11.05 12,428 +0.00(+0.00%)
Jan 19, 2018 11.00 11.05 11.00 11.05 1,519 +0.00(+0.00%)
Jan 18, 2018 11.05 11.05 11.00 11.05 6,019 +0.05(+0.45%)
Jan 17, 2018 11.00 11.05 11.00 11.00 15,562 +0.00(+0.00%)
Jan 16, 2018 10.95 11.00 10.95 11.00 1,869 +0.05(+0.46%)
Jan 12, 2018 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 11, 2018 10.95 10.95 10.95 10.95 1,516 +0.10(+0.92%)
Jan 10, 2018 10.85 10.85 10.85 10.85 1,250 -0.03(-0.28%)
Jan 09, 2018 11.00 11.00 10.88 10.88 1,640 -0.12(-1.09%)
Jan 08, 2018 10.90 11.00 10.90 11.00 12,243 +0.05(+0.46%)
Jan 05, 2018 10.92 10.95 10.90 10.95 2,821 +0.07(+0.64%)
Jan 04, 2018 10.88 10.88 10.88 10.88 500 -0.04(-0.37%)
Jan 03, 2018 11.00 11.00 10.92 10.92 8,246 -0.08(-0.73%)
Jan 02, 2018 11.07 11.07 11.00 11.00 7,842 -0.07(-0.63%)
Dec 29, 2017 11.07 11.07 11.07 0 -0.03(-0.27%)
Dec 28, 2017 11.10 11.10 11.10 11.10 5,149 +0.00(+0.00%)
Dec 27, 2017 11.14 11.14 11.10 11.10 9,186 +0.00(+0.00%)
Dec 26, 2017 11.15 11.15 11.10 11.10 5,075 -0.08(-0.72%)
Dec 22, 2017 11.18 11.20 11.15 11.18 3,820 +0.00(+0.00%)
Dec 21, 2017 11.15 11.20 11.15 11.18 3,666 +0.03(+0.27%)
Dec 20, 2017 11.15 11.15 11.15 11.15 1,731 +0.00(+0.00%)
Dec 19, 2017 11.15 11.15 11.12 11.15 1,630 -0.05(-0.45%)
Dec 15, 2017 11.20 11.20 11.20 0 +0.00(+0.00%)
Dec 14, 2017 11.20 11.20 11.20 11.20 1,358 +0.00(+0.00%)
Dec 13, 2017 11.20 11.20 11.15 11.20 2,715 +0.05(+0.45%)
Dec 11, 2017 11.15 11.15 11.15 0 -0.10(-0.89%)
Dec 06, 2017 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 05, 2017 11.25 11.25 11.25 11.25 7,100 +0.05(+0.45%)
Dec 01, 2017 11.20 11.20 11.20 0 +0.00(+0.00%)
Nov 30, 2017 11.20 11.20 11.17 11.20 23,970 +0.00(+0.00%)
Nov 29, 2017 11.34 11.39 11.20 11.20 8,185 -0.10(-0.88%)
Nov 27, 2017 11.30 11.30 11.30 0 -0.10(-0.88%)
Nov 22, 2017 11.40 11.40 11.40 0 +0.05(+0.44%)
Nov 21, 2017 11.42 11.55 11.35 11.35 8,100 -0.07(-0.61%)
Nov 20, 2017 11.40 11.42 11.40 11.42 950 +0.02(+0.18%)
Nov 17, 2017 11.42 11.55 11.40 11.40 1,800 -0.02(-0.18%)
Nov 16, 2017 11.35 11.42 11.35 11.42 1,900 +0.05(+0.44%)
Nov 15, 2017 11.37 11.37 11.37 11.37 15,619 -0.08(-0.70%)
Nov 14, 2017 11.45 11.45 11.40 11.45 6,900 -0.06(-0.52%)
Nov 13, 2017 11.50 11.51 11.50 11.51 2,300 +0.01(+0.09%)
Nov 10, 2017 11.55 11.60 11.50 11.50 37,900 -0.05(-0.43%)
Nov 09, 2017 11.80 11.80 11.55 11.55 1,559 -0.05(-0.43%)
Nov 08, 2017 11.70 11.84 11.60 11.60 3,676 -0.07(-0.60%)
Nov 07, 2017 11.90 12.50 11.60 11.67 20,421 +0.08(+0.69%)
Nov 06, 2017 11.55 11.75 11.55 11.59 3,200 -0.01(-0.09%)
Nov 03, 2017 11.60 11.60 11.60 11.60 1,700 +0.00(+0.00%)
Nov 02, 2017 11.75 11.75 11.60 11.60 2,000 +0.10(+0.87%)
Nov 01, 2017 11.50 11.70 11.50 11.50 2,800 +0.05(+0.44%)
Oct 31, 2017 11.45 11.45 11.45 11.45 2,475 +0.15(+1.33%)
Oct 30, 2017 11.45 11.45 11.30 11.30 2,800 +0.10(+0.89%)
Oct 26, 2017 11.20 11.20 11.20 0 -0.10(-0.88%)
Oct 25, 2017 10.90 11.30 10.90 11.30 3,100 +0.45(+4.15%)
Oct 24, 2017 10.85 10.85 10.85 10.85 3,600 +0.00(+0.00%)
Oct 20, 2017 10.85 10.85 10.85 0 +0.00(+0.00%)
Oct 19, 2017 10.85 10.85 10.85 10.85 830 -0.10(-0.91%)
Oct 17, 2017 10.95 10.95 10.95 36 +0.10(+0.92%)
Oct 16, 2017 10.70 10.85 10.70 10.85 1,900 +0.20(+1.88%)
Oct 13, 2017 10.65 10.65 10.65 10.65 500 +0.05(+0.47%)
Oct 10, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 09, 2017 10.60 10.60 10.60 10.60 1,015 +0.00(+0.00%)
Oct 05, 2017 10.60 10.60 10.60 0 +0.10(+0.95%)
Oct 03, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 27, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 22, 2017 10.50 10.50 10.50 0 +0.20(+1.94%)
Sep 21, 2017 10.35 10.37 10.30 10.30 1,515 -0.05(-0.48%)
Sep 19, 2017 10.35 10.35 10.35 70 +0.15(+1.47%)
Sep 18, 2017 10.20 10.20 10.20 10.20 6,750 +0.00(+0.00%)
Sep 15, 2017 10.25 10.25 10.20 10.20 2,643 -0.05(-0.49%)
Sep 14, 2017 10.20 10.25 10.20 10.25 8,250 +0.05(+0.49%)
Sep 13, 2017 10.20 10.25 10.20 10.20 8,250 +0.05(+0.49%)
Sep 12, 2017 10.15 10.15 10.15 10.15 1,954 -0.05(-0.49%)
Sep 11, 2017 10.20 10.20 10.20 10.20 121 -0.04(-0.39%)
Sep 08, 2017 10.20 10.25 10.20 10.24 26,286 -0.06(-0.58%)
Sep 07, 2017 10.30 10.30 10.30 10.30 2,673 +0.00(+0.00%)
Sep 06, 2017 10.14 10.30 10.14 10.30 809 +0.20(+1.98%)
Sep 01, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 30, 2017 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 29, 2017 10.10 10.10 10.10 10.10 4,154 +0.00(+0.00%)
Aug 28, 2017 10.10 10.10 10.05 10.10 27,353 +0.00(+0.00%)
Aug 25, 2017 10.10 10.10 10.10 10.10 1,212 +0.00(+0.00%)
Aug 24, 2017 10.10 10.10 10.10 10.10 3,500 +0.00(+0.00%)
Aug 22, 2017 10.10 10.10 10.10 0 -0.05(-0.49%)
Aug 21, 2017 10.30 10.30 10.15 10.15 459 +0.00(+0.00%)
Aug 16, 2017 10.15 10.15 10.15 0 +0.10(+1.00%)
Aug 11, 2017 10.05 10.05 10.05 0 +0.00(+0.00%)
Aug 09, 2017 10.05 10.05 10.05 0 -0.15(-1.47%)
Aug 08, 2017 10.20 10.20 10.20 10.20 605 +0.15(+1.49%)
Aug 03, 2017 10.05 10.05 10.05 0 -0.20(-1.95%)
Aug 01, 2017 10.25 10.25 10.25 0 -0.15(-1.42%)
Jul 31, 2017 10.20 10.40 10.20 10.40 5,532 +0.35(+3.46%)
Jul 28, 2017 10.05 10.05 10.05 10.05 11,500 +0.00(+0.00%)
Jul 27, 2017 10.05 10.05 10.05 10.05 1,024 +0.00(+0.00%)
Jul 26, 2017 10.05 10.05 10.05 10.05 1,500 -0.05(-0.50%)
Jul 24, 2017 10.10 10.10 10.10 0 +0.05(+0.50%)
Jul 21, 2017 10.10 10.10 10.05 10.05 19,000 -0.05(-0.50%)
Jul 20, 2017 10.10 10.10 10.10 10.10 100 -0.10(-0.98%)
Jul 19, 2017 10.20 10.20 10.20 10.20 2,930 +0.40(+4.08%)
Jul 18, 2017 9.950 9.950 9.800 9.800 24,600 -0.21(-2.07%)
Jul 17, 2017 10.00 10.01 9.950 10.01 12,096 +0.02(+0.18%)
Jul 14, 2017 9.990 9.990 9.990 9.990 300 +0.09(+0.91%)
Jul 12, 2017 9.900 9.900 9.900 0 -0.05(-0.50%)
Jul 07, 2017 9.950 9.950 9.950 0 +0.05(+0.51%)
Jul 06, 2017 10.00 10.00 9.850 9.900 6,362 -0.10(-1.00%)
Jul 05, 2017 10.00 10.00 10.00 10.00 2,200 +0.00(+0.00%)
Jul 03, 2017 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 28, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
Jun 21, 2017 9.900 9.900 9.900 0 -0.40(-3.88%)
Jun 20, 2017 10.30 10.30 10.30 10.30 200 +0.10(+0.98%)
Jun 15, 2017 10.20 10.20 10.20 0 +0.10(+0.99%)
Jun 14, 2017 10.10 10.10 10.10 10.10 140 +0.00(+0.00%)
Jun 13, 2017 10.05 10.10 10.00 10.10 5,500 +0.15(+1.51%)
Jun 12, 2017 9.950 9.950 9.950 9.950 727 -0.05(-0.50%)
Jun 09, 2017 10.00 10.00 10.00 10.00 10,379 +0.00(+0.00%)
Jun 08, 2017 10.00 10.00 10.00 10.00 1,000 +0.05(+0.50%)
Jun 05, 2017 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 01, 2017 9.950 9.950 9.950 0 -0.05(-0.50%)
May 31, 2017 10.00 10.00 10.00 10.00 410 +0.00(+0.00%)
May 25, 2017 10.00 10.00 10.00 0 -0.10(-0.99%)
May 23, 2017 10.10 10.10 10.10 0 +0.10(+1.00%)
May 19, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
May 18, 2017 9.900 9.900 9.900 9.900 2,128 -0.10(-1.00%)
May 17, 2017 10.00 10.00 10.00 10.00 570 -0.05(-0.50%)
May 11, 2017 10.05 10.05 10.05 10 +0.05(+0.50%)
May 10, 2017 10.00 10.00 10.00 10.00 3,100 +0.10(+1.01%)
May 09, 2017 9.900 9.900 9.900 9.900 1,000 +0.10(+1.02%)
May 04, 2017 9.800 9.800 9.800 0 -0.15(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.