Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Bancorp (NQ: BSRR )

21.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.114 6.155 5.964 5.998 269,602 -0.10(-1.57%)
Dec 29, 2011 6.182 6.230 6.060 6.094 178,944 -0.01(-0.22%)
Dec 28, 2011 6.316 6.359 6.039 6.107 50,915 -0.25(-3.86%)
Dec 27, 2011 6.339 6.380 6.298 6.353 8,190 -0.03(-0.53%)
Dec 23, 2011 6.421 6.448 6.346 6.387 14,968 +0.00(+0.00%)
Dec 21, 2011 6.448 6.462 6.135 6.387 44,624 -0.09(-1.37%)
Dec 20, 2011 6.203 6.475 6.203 6.475 31,187 +0.46(+7.59%)
Dec 19, 2011 6.284 6.325 5.937 6.019 27,764 -0.18(-2.86%)
Dec 16, 2011 6.312 6.319 6.196 6.196 126,930 -0.10(-1.52%)
Dec 15, 2011 6.359 6.366 6.148 6.291 27,232 -0.01(-0.22%)
Dec 14, 2011 6.155 6.339 6.135 6.305 54,362 +0.07(+1.20%)
Dec 13, 2011 6.557 6.557 6.155 6.230 26,149 -0.26(-3.99%)
Dec 12, 2011 6.598 6.598 6.394 6.489 33,536 -0.19(-2.86%)
Dec 09, 2011 6.482 6.816 6.482 6.680 41,065 +0.25(+3.81%)
Dec 08, 2011 6.714 6.714 6.366 6.434 29,350 -0.35(-5.13%)
Dec 07, 2011 7.014 7.014 6.775 6.782 38,489 -0.29(-4.14%)
Dec 06, 2011 6.884 7.130 6.816 7.075 21,305 +0.14(+2.06%)
Dec 05, 2011 6.980 6.980 6.591 6.932 30,756 +0.04(+0.59%)
Dec 02, 2011 6.884 6.925 6.809 6.891 8,049 +0.12(+1.81%)
Dec 01, 2011 6.843 7.123 6.768 6.768 28,316 -0.12(-1.78%)
Nov 30, 2011 6.353 6.980 6.353 6.891 64,935 +0.75(+12.21%)
Nov 29, 2011 6.407 6.421 6.094 6.141 17,168 -0.27(-4.25%)
Nov 28, 2011 6.196 6.434 6.135 6.414 32,550 +0.40(+6.57%)
Nov 25, 2011 6.216 6.216 6.019 6.019 19,805 -0.16(-2.54%)
Nov 23, 2011 6.639 6.659 6.135 6.175 42,308 -0.47(-7.08%)
Nov 22, 2011 6.768 6.918 6.641 6.646 19,562 -0.13(-1.91%)
Nov 21, 2011 6.816 6.884 6.693 6.775 17,891 -0.14(-2.07%)
Nov 18, 2011 6.707 7.075 6.707 6.918 31,108 +0.21(+3.15%)
Nov 17, 2011 6.803 6.830 6.700 6.707 17,574 -0.01(-0.20%)
Nov 16, 2011 6.946 7.157 6.721 6.721 11,666 -0.30(-4.27%)
Nov 15, 2011 6.734 7.082 6.728 7.021 14,591 +0.30(+4.46%)
Nov 14, 2011 7.055 7.082 6.646 6.721 25,995 -0.39(-5.46%)
Nov 11, 2011 6.775 7.143 6.768 7.109 22,153 +0.37(+5.57%)
Nov 10, 2011 6.755 6.755 6.639 6.734 17,583 +0.10(+1.44%)
Nov 09, 2011 7.102 7.102 6.639 6.639 33,480 -0.65(-8.97%)
Nov 08, 2011 7.198 7.314 6.857 7.293 12,900 +0.13(+1.81%)
Nov 07, 2011 7.032 7.211 6.864 7.164 14,458 -0.07(-1.04%)
Nov 04, 2011 7.464 7.464 7.191 7.239 8,507 -0.31(-4.07%)
Nov 03, 2011 7.229 7.586 7.082 7.545 35,853 +0.31(+4.24%)
Nov 02, 2011 7.068 7.266 7.055 7.239 27,470 +0.31(+4.42%)
Nov 01, 2011 7.211 7.321 6.925 6.932 36,527 -0.48(-6.53%)
Oct 31, 2011 7.491 7.707 6.955 7.416 25,557 -0.30(-3.87%)
Oct 28, 2011 7.592 7.789 7.558 7.714 34,726 +0.08(+1.07%)
Oct 27, 2011 7.280 7.633 7.199 7.633 119,906 +0.39(+5.43%)
Oct 26, 2011 7.192 7.260 7.091 7.240 23,131 +0.12(+1.62%)
Oct 25, 2011 7.158 7.280 7.057 7.124 29,130 -0.16(-2.14%)
Oct 24, 2011 7.280 7.280 7.131 7.280 28,509 +0.00(+0.00%)
Oct 21, 2011 7.030 7.280 6.996 7.280 27,426 +0.43(+6.23%)
Oct 20, 2011 6.874 6.948 6.792 6.853 6,906 -0.14(-2.03%)
Oct 19, 2011 7.145 7.186 6.948 6.996 24,471 -0.12(-1.71%)
Oct 18, 2011 6.948 7.138 6.948 7.118 42,700 +0.17(+2.44%)
Oct 17, 2011 7.030 7.084 6.935 6.948 22,976 -0.17(-2.38%)
Oct 14, 2011 7.158 7.158 6.819 7.118 25,783 -0.03(-0.47%)
Oct 13, 2011 7.070 7.186 6.935 7.152 10,630 +0.01(+0.09%)
Oct 12, 2011 7.023 7.247 6.901 7.145 34,543 +0.14(+2.03%)
Oct 11, 2011 6.941 7.002 6.786 7.002 24,140 -0.07(-1.05%)
Oct 10, 2011 6.257 7.111 6.223 7.077 35,726 +0.81(+12.99%)
Oct 07, 2011 6.542 6.596 6.175 6.264 31,825 -0.27(-4.15%)
Oct 06, 2011 6.609 6.609 6.392 6.535 39,942 -0.07(-1.03%)
Oct 05, 2011 6.636 6.677 6.406 6.603 25,306 -0.08(-1.22%)
Oct 04, 2011 5.803 6.758 5.803 6.684 59,149 +0.85(+14.52%)
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.