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 (%)
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%)
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.