Indicators

Sierra Bancorp (NQ: BSRR )

21.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.70	14.77	14.40	14.47	15,113	-0.44(-2.98%)
Jan 28, 2005	14.71	14.92	14.71	14.92	10,956	+0.18(+1.20%)
Jan 27, 2005	14.90	14.91	14.71	14.74	22,548	-0.12(-0.79%)
Jan 26, 2005	14.75	14.86	14.69	14.86	7,962	+0.03(+0.22%)
Jan 25, 2005	14.86	14.95	14.73	14.82	13,568	+0.07(+0.44%)
Jan 24, 2005	14.76	14.85	14.60	14.76	8,918	+0.16(+1.12%)
Jan 21, 2005	14.75	14.75	14.53	14.60	8,876	-0.12(-0.84%)
Jan 20, 2005	14.76	14.76	14.61	14.72	1,309	-0.04(-0.27%)
Jan 19, 2005	14.65	14.76	14.65	14.76	3,292	+0.16(+1.12%)
Jan 18, 2005	14.58	14.60	14.43	14.60	4,019	+0.03(+0.22%)
Jan 14, 2005	14.40	14.69	14.40	14.56	4,746	+0.09(+0.63%)
Jan 13, 2005	14.48	14.60	14.47	14.47	11,944	+0.00(+0.00%)
Jan 12, 2005	14.43	14.63	14.43	14.47	5,517	-0.11(-0.76%)
Jan 11, 2005	14.40	14.63	14.40	14.58	9,659	+0.03(+0.18%)
Jan 10, 2005	14.40	14.63	14.40	14.56	13,000	+0.09(+0.63%)
Jan 07, 2005	14.46	14.70	14.40	14.46	17,882	-0.16(-1.12%)
Jan 06, 2005	14.66	14.66	14.37	14.63	22,444	-0.01(-0.09%)
Jan 05, 2005	14.92	14.94	14.63	14.64	3,590	-0.37(-2.48%)
Jan 04, 2005	14.99	15.01	14.76	15.01	9,379	+0.05(+0.35%)

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.