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 (%)
Nov 30, 2020	19.45	19.45	18.71	18.78	98,066	-0.52(-2.70%)
Nov 27, 2020	19.44	19.44	19.12	19.30	20,033	-0.30(-1.52%)
Nov 25, 2020	19.63	19.83	19.12	19.60	48,852	-0.32(-1.63%)
Nov 24, 2020	18.98	20.02	18.60	19.92	42,633	+1.45(+7.86%)
Nov 23, 2020	19.07	19.10	18.41	18.47	46,321	-0.26(-1.37%)
Nov 20, 2020	18.50	18.89	18.10	18.73	29,171	-0.12(-0.63%)
Nov 19, 2020	18.66	18.85	17.93	18.85	18,606	+0.12(+0.64%)
Nov 18, 2020	19.55	19.55	18.73	18.73	21,379	-0.38(-1.97%)
Nov 17, 2020	19.05	19.18	18.30	19.10	41,434	-0.20(-1.02%)
Nov 16, 2020	19.13	19.41	18.91	19.30	24,622	+0.92(+5.02%)
Nov 13, 2020	18.05	19.79	17.71	18.38	46,158	+0.61(+3.41%)
Nov 12, 2020	18.57	19.92	17.50	17.77	105,753	-0.92(-4.93%)
Nov 11, 2020	19.35	19.50	18.56	18.69	44,656	-1.20(-6.01%)
Nov 10, 2020	19.10	20.01	19.10	19.89	48,403	+1.14(+6.10%)
Nov 09, 2020	17.93	20.04	17.60	18.74	79,340	+2.13(+12.79%)
Nov 06, 2020	17.30	17.58	16.50	16.62	38,426	-0.85(-4.84%)
Nov 05, 2020	16.38	17.60	16.32	17.46	108,061	+1.09(+6.67%)
Nov 04, 2020	17.37	17.66	16.28	16.37	106,240	-1.43(-8.01%)
Nov 03, 2020	17.50	17.93	17.40	17.80	38,426	+0.58(+3.37%)

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.