Indicators

Sierra Bancorp (NQ: BSRR )

21.12 -0.56 (-2.58%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.490	8.490	8.000	8.000	33,887	-0.63(-7.27%)
Jan 29, 2009	8.849	8.895	8.627	8.627	10,213	-0.40(-4.41%)
Jan 28, 2009	9.143	9.162	8.888	9.025	16,689	+0.52(+6.14%)
Jan 27, 2009	9.143	9.306	8.392	8.503	48,589	-0.65(-7.07%)
Jan 26, 2009	9.561	10.19	8.901	9.149	31,801	-0.69(-6.97%)
Jan 23, 2009	9.802	9.835	9.169	9.835	12,879	-0.01(-0.13%)
Jan 22, 2009	10.27	10.54	9.841	9.848	7,630	-0.69(-6.51%)
Jan 21, 2009	10.14	10.53	9.796	10.53	18,024	+0.59(+5.91%)
Jan 20, 2009	11.03	11.29	9.939	9.946	29,971	-1.32(-11.71%)
Jan 16, 2009	11.19	11.78	10.87	11.27	50,924	+0.03(+0.29%)
Jan 15, 2009	10.96	11.23	10.74	11.23	18,793	+0.29(+2.69%)
Jan 14, 2009	11.77	12.17	10.94	10.94	44,883	-1.23(-10.14%)
Jan 13, 2009	11.53	12.17	11.43	12.17	18,721	+0.54(+4.66%)
Jan 12, 2009	12.79	12.85	11.60	11.63	33,133	-0.76(-6.16%)
Jan 09, 2009	13.06	13.06	12.39	12.39	20,252	-0.74(-5.67%)
Jan 08, 2009	12.88	13.14	12.64	13.14	26,347	+0.39(+3.07%)
Jan 07, 2009	13.45	13.45	12.44	12.75	25,890	-0.95(-6.96%)
Jan 06, 2009	13.71	13.90	13.58	13.70	14,162	-0.01(-0.10%)
Jan 05, 2009	13.90	13.94	13.61	13.71	12,109	+0.00(+0.00%)

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.