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 (%)
Oct 29, 2010	7.234	7.334	6.901	6.941	220,345	-0.32(-4.41%)
Oct 28, 2010	7.288	7.294	7.208	7.261	54,707	-0.01(-0.18%)
Oct 27, 2010	7.248	7.314	7.201	7.274	32,061	+0.01(+0.18%)
Oct 25, 2010	7.095	7.294	7.042	7.261	30,025	+0.22(+3.11%)
Oct 22, 2010	7.062	7.095	6.963	7.042	14,367	-0.02(-0.28%)
Oct 21, 2010	7.215	7.294	6.863	7.062	56,053	-0.10(-1.39%)
Oct 20, 2010	7.069	7.185	6.996	7.162	49,863	+0.15(+2.08%)
Oct 19, 2010	7.228	7.394	6.963	7.016	70,619	-0.27(-3.73%)
Oct 18, 2010	7.268	7.460	7.234	7.288	72,554	+0.06(+0.83%)
Oct 15, 2010	7.380	7.623	7.228	7.228	94,437	-0.04(-0.55%)
Oct 14, 2010	7.785	7.977	7.168	7.268	356,847	-1.29(-15.04%)
Oct 13, 2010	8.382	8.687	8.309	8.554	37,865	+0.19(+2.22%)
Oct 12, 2010	8.362	8.448	8.329	8.368	9,352	-0.07(-0.86%)
Oct 11, 2010	8.382	8.501	8.356	8.441	5,943	-0.07(-0.86%)
Oct 08, 2010	8.342	8.541	8.203	8.514	21,028	+0.17(+2.07%)
Oct 07, 2010	8.455	8.455	8.289	8.342	20,919	-0.05(-0.55%)
Oct 06, 2010	8.421	8.448	8.291	8.388	21,663	+0.05(+0.64%)
Oct 05, 2010	8.256	8.348	8.196	8.335	25,493	+0.25(+3.03%)
Oct 04, 2010	8.236	8.236	8.090	8.090	9,482	-0.17(-2.01%)

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.