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 (%)
Nov 30, 2009	4.780	4.963	4.767	4.859	26,524	+0.09(+1.92%)
Nov 27, 2009	4.682	4.996	4.571	4.767	30,861	-0.08(-1.75%)
Nov 25, 2009	4.865	5.100	4.793	4.852	21,041	+0.00(+0.00%)
Nov 24, 2009	4.813	4.996	4.741	4.852	22,799	+0.06(+1.23%)
Nov 23, 2009	4.898	4.898	4.761	4.793	16,818	-0.01(-0.27%)
Nov 20, 2009	4.833	4.898	4.604	4.806	74,065	-0.07(-1.34%)
Nov 19, 2009	5.068	5.185	4.872	4.872	56,476	-0.16(-3.24%)
Nov 18, 2009	5.074	5.120	5.035	5.035	15,616	-0.13(-2.53%)
Nov 17, 2009	5.139	5.172	5.068	5.166	9,245	+0.01(+0.25%)
Nov 16, 2009	5.048	5.290	5.002	5.153	49,818	+0.18(+3.54%)
Nov 13, 2009	4.957	5.074	4.904	4.976	53,115	+0.08(+1.60%)
Nov 12, 2009	4.937	5.322	4.898	4.898	58,047	-0.04(-0.79%)
Nov 11, 2009	5.198	5.283	4.931	4.937	28,933	-0.21(-4.06%)
Nov 10, 2009	5.009	5.388	4.833	5.146	85,854	+0.14(+2.74%)
Nov 09, 2009	4.944	5.028	4.849	5.009	28,608	+0.11(+2.27%)
Nov 06, 2009	5.087	5.111	4.819	4.898	39,213	-0.25(-4.82%)
Nov 05, 2009	5.100	5.335	5.068	5.146	48,356	+0.04(+0.77%)
Nov 04, 2009	5.420	5.551	5.107	5.107	33,717	-0.26(-4.87%)
Nov 03, 2009	5.786	5.786	5.322	5.368	64,293	-0.44(-7.64%)

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.