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 (%)
Jan 07, 2022 18.58 0 +0.19(+1.03%)
Jan 06, 2022 18.15 18.39 18.15 18.39 21,100 +0.49(+2.74%)
Jan 05, 2022 18.03 18.03 17.90 17.90 20,172 +0.00(+0.00%)
Jan 04, 2022 17.67 17.97 17.67 17.90 18,900 +0.25(+1.42%)
Jan 03, 2022 17.91 17.91 17.57 17.65 10,700 +0.07(+0.40%)
Dec 31, 2021 17.40 17.58 17.40 17.58 2,100 +0.18(+1.03%)
Dec 30, 2021 17.50 17.50 17.40 17.40 2,700 -0.15(-0.85%)
Dec 28, 2021 17.55 17.55 17.55 0 +0.05(+0.29%)
Dec 27, 2021 17.50 17.50 17.50 17.50 39,226 +0.00(+0.00%)
Dec 23, 2021 17.50 17.50 17.50 17.50 1,200 +0.73(+4.35%)
Dec 22, 2021 17.31 17.31 16.77 16.77 500 -0.40(-2.33%)
Dec 21, 2021 17.18 17.18 17.16 17.17 5,500 +0.11(+0.64%)
Dec 20, 2021 17.06 17.06 17.06 17.06 129 +0.00(+0.00%)
Dec 17, 2021 17.20 17.20 17.06 17.06 400 -0.49(-2.79%)
Dec 16, 2021 17.50 17.60 17.50 17.55 5,203 +0.05(+0.29%)
Dec 15, 2021 17.29 17.50 17.23 17.50 30,000 +0.32(+1.86%)
Dec 14, 2021 17.15 17.18 17.15 17.18 444 +0.18(+1.06%)
Dec 13, 2021 17.00 17.00 17.00 17.00 16,548 +0.00(+0.00%)
Dec 10, 2021 16.99 17.00 16.99 17.00 600 +0.15(+0.89%)
Dec 08, 2021 16.85 16.85 16.85 0 +0.33(+2.00%)
Dec 07, 2021 16.41 16.75 16.34 16.52 64,223 -0.18(-1.08%)
Dec 06, 2021 16.50 16.74 16.10 16.70 46,407 +0.35(+2.14%)
Dec 03, 2021 16.35 16.35 16.35 16.35 100 -0.08(-0.49%)
Dec 02, 2021 16.12 16.43 16.12 16.43 900 +0.60(+3.79%)
Dec 01, 2021 16.08 16.33 15.83 15.83 38,166 -0.31(-1.92%)
Nov 30, 2021 15.86 16.14 15.66 16.14 15,200 +0.14(+0.88%)
Nov 29, 2021 16.00 16.00 16.00 16.00 578 -0.05(-0.31%)
Nov 26, 2021 16.83 16.83 16.05 16.05 1,700 -0.95(-5.59%)
Nov 23, 2021 17.00 17.00 17.00 0 -0.09(-0.53%)
Nov 22, 2021 16.92 17.09 16.92 17.09 1,101 +0.39(+2.34%)
Nov 19, 2021 16.70 16.73 16.70 16.70 200 -0.02(-0.12%)
Nov 18, 2021 16.72 16.80 16.72 16.72 12,822 -0.08(-0.48%)
Nov 17, 2021 16.80 16.80 16.80 16.80 3,600 +0.00(+0.00%)
Nov 16, 2021 16.80 16.80 16.80 16.80 300 +0.20(+1.20%)
Nov 15, 2021 16.60 16.60 16.60 16.60 2,447 +0.00(+0.00%)
Nov 12, 2021 16.65 16.65 16.60 16.60 500 -0.20(-1.19%)
Nov 11, 2021 16.80 16.80 16.80 16.80 100 +0.16(+0.96%)
Nov 10, 2021 16.65 16.65 16.64 16.64 1,000 -0.16(-0.95%)
Nov 08, 2021 16.80 16.80 16.80 0 +0.30(+1.82%)
Nov 01, 2021 16.50 16.50 16.50 0 +0.29(+1.79%)
Oct 28, 2021 16.21 16.21 16.21 0 -0.09(-0.55%)
Oct 25, 2021 16.30 16.30 16.30 0 -0.09(-0.55%)
Oct 20, 2021 16.39 16.39 16.39 0 +0.04(+0.24%)
Oct 18, 2021 16.35 16.35 16.35 0 -0.12(-0.73%)
Oct 15, 2021 16.40 16.47 16.40 16.47 200 +0.17(+1.04%)
Oct 14, 2021 16.24 16.30 16.24 16.30 600 +0.18(+1.09%)
Oct 13, 2021 16.25 16.25 16.11 16.12 7,099 -0.14(-0.89%)
Oct 12, 2021 16.32 16.32 16.19 16.27 10,451 -0.06(-0.37%)
Oct 08, 2021 16.33 16.33 16.33 0 -0.15(-0.91%)
Oct 07, 2021 16.46 16.48 16.19 16.48 1,883 +0.00(+0.00%)
Oct 06, 2021 16.22 16.48 16.10 16.48 13,465 +0.13(+0.80%)
Oct 05, 2021 16.38 16.38 16.34 16.35 41,928 -0.05(-0.30%)
Oct 04, 2021 16.24 16.60 16.20 16.40 121,584 +0.10(+0.61%)
Oct 01, 2021 16.27 16.42 16.27 16.30 94,122 +0.05(+0.31%)
Sep 30, 2021 16.48 16.48 16.25 16.25 1,527 -0.20(-1.22%)
Sep 29, 2021 16.45 16.70 16.30 16.45 16,600 -0.15(-0.90%)
Sep 28, 2021 16.30 16.75 16.30 16.60 5,120 -0.18(-1.07%)
Sep 27, 2021 16.30 16.78 16.30 16.78 5,000 +0.54(+3.33%)
Sep 24, 2021 16.19 16.24 16.19 16.24 4,050 +0.19(+1.18%)
Sep 23, 2021 15.50 16.10 15.50 16.05 4,200 +0.25(+1.58%)
Sep 22, 2021 15.25 15.80 15.20 15.80 6,543 +0.10(+0.64%)
Sep 21, 2021 15.55 15.70 15.41 15.70 1,094 +0.25(+1.62%)
Sep 20, 2021 15.60 15.60 15.31 15.45 1,300 -0.36(-2.28%)
Sep 17, 2021 15.44 15.81 15.44 15.81 4,136 +0.22(+1.41%)
Sep 16, 2021 15.45 15.63 15.11 15.59 12,172 +0.09(+0.58%)
Sep 15, 2021 15.57 15.57 15.50 15.50 500 -0.06(-0.39%)
Sep 14, 2021 15.75 15.80 15.56 15.56 1,348 -0.29(-1.83%)
Sep 13, 2021 15.92 15.92 15.85 15.85 1,348 -0.07(-0.44%)
Sep 10, 2021 16.00 16.12 15.92 15.92 1,300 -0.32(-1.97%)
Sep 09, 2021 16.00 16.32 16.00 16.24 3,100 +0.24(+1.50%)
Sep 08, 2021 16.50 16.50 15.90 16.00 3,706 -0.16(-0.99%)
Sep 07, 2021 16.25 16.25 16.15 16.16 4,501 -0.05(-0.31%)
Sep 03, 2021 16.14 16.27 16.14 16.21 7,200 -0.11(-0.68%)
Sep 02, 2021 16.35 16.50 16.25 16.32 7,301 -0.18(-1.08%)
Aug 31, 2021 16.50 16.50 16.50 0 +0.02(+0.12%)
Aug 27, 2021 16.48 16.48 16.48 91 +0.38(+2.36%)
Aug 26, 2021 16.24 16.30 16.10 16.10 1,100 -0.20(-1.23%)
Aug 25, 2021 16.40 16.44 16.30 16.30 3,029 -0.03(-0.18%)
Aug 24, 2021 16.39 16.43 16.33 16.33 4,200 -0.01(-0.06%)
Aug 23, 2021 16.25 16.43 16.25 16.34 2,575 +0.10(+0.62%)
Aug 20, 2021 16.24 16.24 16.24 16.24 200 +0.24(+1.50%)
Aug 18, 2021 16.00 16.00 16.00 0 +0.10(+0.63%)
Aug 17, 2021 15.90 15.90 15.85 15.90 6,311 +0.00(+0.00%)
Aug 16, 2021 15.86 15.95 15.86 15.90 8,700 +0.00(+0.00%)
Aug 13, 2021 15.85 15.95 15.85 15.90 20,010 +0.05(+0.32%)
Aug 12, 2021 15.80 15.85 15.80 15.85 35,119 +0.05(+0.32%)
Aug 11, 2021 15.64 15.80 15.62 15.80 52,701 +0.15(+0.96%)
Aug 10, 2021 15.59 15.65 15.58 15.65 14,100 +0.05(+0.32%)
Aug 09, 2021 15.60 15.65 15.60 15.60 8,300 +0.00(+0.00%)
Aug 06, 2021 15.35 15.89 15.35 15.60 89,767 +0.34(+2.23%)
Aug 05, 2021 15.20 15.30 15.20 15.26 229,700 +0.06(+0.39%)
Aug 04, 2021 15.20 15.20 15.20 15.20 800 -0.10(-0.65%)
Aug 03, 2021 15.30 15.30 15.30 15.30 11,981 +0.10(+0.66%)
Aug 02, 2021 15.18 15.25 14.85 15.20 28,589 -0.04(-0.26%)
Jul 30, 2021 15.24 15.25 15.24 15.24 17,898 +0.06(+0.40%)
Jul 29, 2021 15.35 15.35 15.18 15.18 40,379 -0.01(-0.07%)
Jul 28, 2021 15.27 15.35 15.15 15.19 538,605 +0.24(+1.61%)
Jul 27, 2021 14.95 14.95 14.95 14.95 1,710 +0.20(+1.36%)
Jul 26, 2021 14.80 14.85 14.60 14.75 36,053 +0.25(+1.72%)
Jul 23, 2021 14.50 14.60 14.50 14.50 28,525 -0.10(-0.68%)
Jul 22, 2021 14.40 14.60 14.40 14.60 2,645 +0.22(+1.53%)
Jul 21, 2021 14.45 14.45 14.38 14.38 1,600 -0.02(-0.14%)
Jul 19, 2021 14.40 14.40 14.40 0 -0.10(-0.69%)
Jul 16, 2021 14.50 14.50 14.50 14.50 6,015 +0.00(+0.00%)
Jul 14, 2021 14.50 14.50 14.50 0 +0.00(+0.00%)
Jul 13, 2021 14.50 14.55 14.50 14.50 1,125 +0.10(+0.69%)
Jul 12, 2021 14.49 14.49 14.40 14.40 1,620 +0.20(+1.41%)
Jul 08, 2021 14.20 14.20 14.20 0 -0.12(-0.84%)
Jul 07, 2021 14.32 14.32 14.32 14.32 300 -0.08(-0.56%)
Jul 02, 2021 14.40 14.40 14.40 0 -0.03(-0.21%)
Jul 01, 2021 14.55 14.55 14.43 14.43 9,694 -0.07(-0.48%)
Jun 29, 2021 14.50 14.50 14.50 93 -0.25(-1.69%)
Jun 24, 2021 14.75 14.75 14.75 0 +0.05(+0.34%)
Jun 23, 2021 14.50 14.70 14.50 14.70 4,191 +0.00(+0.00%)
Jun 22, 2021 14.65 14.70 14.65 14.70 843 +0.05(+0.34%)
Jun 18, 2021 14.65 14.65 14.65 0 +0.10(+0.69%)
Jun 17, 2021 14.55 14.55 14.55 14.55 17,135 -0.15(-1.02%)
Jun 16, 2021 14.75 14.75 14.47 14.70 42,468 +0.30(+2.08%)
Jun 15, 2021 14.40 14.40 14.40 14.40 350 +0.00(+0.00%)
Jun 14, 2021 14.40 14.40 14.40 14.40 25,000 +0.07(+0.49%)
Jun 11, 2021 14.33 14.57 14.33 14.33 3,181 -0.47(-3.18%)
Jun 10, 2021 14.31 14.80 14.31 14.80 2,467 +0.00(+0.00%)
Jun 09, 2021 14.80 14.80 14.80 14.80 178 -0.08(-0.54%)
Jun 04, 2021 14.88 14.88 14.88 0 +0.23(+1.57%)
Jun 03, 2021 14.30 14.85 14.30 14.65 43,011 +0.47(+3.31%)
Jun 02, 2021 14.18 14.18 14.18 14.18 400 +0.03(+0.21%)
Jun 01, 2021 14.10 14.15 14.10 14.15 412 +0.15(+1.07%)
May 27, 2021 14.00 14.00 14.00 50 +0.10(+0.72%)
May 24, 2021 13.90 13.90 13.90 0 +0.10(+0.72%)
May 21, 2021 13.70 13.80 13.70 13.80 7,400 +0.30(+2.22%)
May 19, 2021 13.50 13.50 13.50 0 +0.20(+1.50%)
May 17, 2021 13.30 13.30 13.30 0 -0.20(-1.48%)
May 14, 2021 13.50 13.60 13.50 13.50 9,162 +0.18(+1.35%)
May 12, 2021 13.32 13.32 13.32 0 -0.38(-2.77%)
May 11, 2021 13.45 13.75 13.32 13.70 14,308 -0.10(-0.72%)
May 10, 2021 13.65 13.80 13.50 13.80 1,350 +0.00(+0.00%)
May 07, 2021 13.80 13.80 13.80 13.80 150 -0.10(-0.72%)
May 06, 2021 13.74 13.90 13.32 13.90 1,475 +0.30(+2.21%)
May 05, 2021 13.05 13.60 13.05 13.60 34,787 +0.55(+4.21%)
May 04, 2021 13.06 13.06 13.05 13.05 870 -0.16(-1.21%)
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.