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 (%)
Dec 31, 2007	16.34	17.34	16.16	16.25	24,557	-0.11(-0.68%)
Dec 28, 2007	17.42	17.42	16.34	16.37	15,355	-0.71(-4.17%)
Dec 27, 2007	17.29	17.29	17.08	17.08	28,621	-0.46(-2.64%)
Dec 26, 2007	17.28	17.55	17.06	17.54	19,810	+0.48(+2.83%)
Dec 24, 2007	17.16	17.16	16.89	17.06	10,538	-0.32(-1.84%)
Dec 21, 2007	17.18	17.41	16.55	17.38	152,261	+0.57(+3.38%)
Dec 20, 2007	16.97	16.97	16.52	16.81	44,512	+0.05(+0.31%)
Dec 19, 2007	17.18	17.25	16.51	16.76	29,060	-0.56(-3.21%)
Dec 18, 2007	16.61	17.34	16.46	17.31	27,789	+0.88(+5.32%)
Dec 17, 2007	16.33	16.52	16.33	16.44	13,538	+0.10(+0.64%)
Dec 14, 2007	16.65	16.67	16.22	16.33	32,980	-0.40(-2.38%)
Dec 13, 2007	16.08	16.76	16.06	16.73	48,218	+0.55(+3.39%)
Dec 12, 2007	16.52	16.95	16.07	16.18	65,168	+0.12(+0.73%)
Dec 11, 2007	16.69	16.69	15.97	16.07	46,685	-0.45(-2.73%)
Dec 10, 2007	16.03	16.52	16.03	16.52	72,575	+0.37(+2.31%)
Dec 07, 2007	16.48	16.72	16.00	16.14	87,639	-0.32(-1.94%)
Dec 06, 2007	16.52	16.66	16.16	16.46	65,137	-0.17(-1.02%)
Dec 05, 2007	16.38	16.64	16.07	16.63	40,851	+0.63(+3.92%)
Dec 04, 2007	16.02	16.16	16.00	16.01	28,474	+0.01(+0.04%)

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.