Indicators

Sierra Bancorp (NQ: BSRR )

21.51 +0.47 (+2.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	19.69	19.80	19.55	19.68	12,894	-0.01(-0.03%)
Jan 30, 2007	20.00	20.00	19.60	19.68	9,342	-0.17(-0.86%)
Jan 29, 2007	19.71	20.03	19.71	19.85	10,326	-0.01(-0.03%)
Jan 26, 2007	19.79	19.86	19.33	19.86	14,170	+0.18(+0.93%)
Jan 25, 2007	19.78	19.92	19.26	19.68	23,117	+0.05(+0.27%)
Jan 24, 2007	19.95	19.98	19.59	19.62	131,270	-0.01(-0.03%)
Jan 23, 2007	19.20	19.89	19.20	19.63	40,284	+0.26(+1.35%)
Jan 22, 2007	19.68	19.97	19.37	19.37	12,362	-0.54(-2.72%)
Jan 19, 2007	19.28	19.91	19.26	19.91	14,498	+0.65(+3.36%)
Jan 18, 2007	18.94	19.36	18.94	19.26	38,836	+0.40(+2.15%)
Jan 17, 2007	18.90	19.10	18.85	18.86	9,475	-0.01(-0.07%)
Jan 16, 2007	19.40	19.40	18.86	18.87	10,605	-0.56(-2.89%)
Jan 12, 2007	19.19	19.43	19.19	19.43	6,040	+0.35(+1.81%)
Jan 11, 2007	18.94	19.21	18.89	19.09	12,294	+0.24(+1.25%)
Jan 10, 2007	18.71	18.88	18.71	18.85	8,878	+0.07(+0.35%)
Jan 09, 2007	18.79	18.94	18.70	18.79	7,100	-0.01(-0.03%)
Jan 08, 2007	18.87	18.94	18.78	18.79	25,126	-0.18(-0.93%)
Jan 05, 2007	19.17	19.26	18.94	18.97	18,000	-0.40(-2.06%)
Jan 04, 2007	19.08	19.40	19.08	19.37	12,394	+0.22(+1.13%)

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.