Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.650 8.756 8.235 8.235 90,390 -0.61(-6.94%)
Apr 29, 2010 8.822 8.941 8.690 8.848 71,030 +0.07(+0.75%)
Apr 28, 2010 8.710 8.903 8.710 8.782 31,852 +0.04(+0.45%)
Apr 27, 2010 8.881 9.073 8.591 8.743 56,673 -0.20(-2.21%)
Apr 26, 2010 9.000 9.098 8.908 8.941 14,176 -0.10(-1.09%)
Apr 23, 2010 8.927 9.112 8.927 9.040 32,114 +0.06(+0.66%)
Apr 22, 2010 8.908 9.112 8.908 8.980 19,585 -0.02(-0.22%)
Apr 21, 2010 8.888 9.013 8.862 9.000 28,939 +0.11(+1.18%)
Apr 20, 2010 8.921 8.928 8.849 8.895 48,365 +0.01(+0.07%)
Apr 19, 2010 9.033 9.039 8.849 8.888 85,130 -0.15(-1.67%)
Apr 16, 2010 9.217 9.217 9.020 9.039 32,437 -0.18(-1.92%)
Apr 15, 2010 9.217 9.236 9.098 9.217 18,527 -0.06(-0.64%)
Apr 14, 2010 8.842 9.276 8.842 9.276 33,604 +0.46(+5.22%)
Apr 13, 2010 8.869 8.961 8.750 8.816 32,324 -0.07(-0.74%)
Apr 12, 2010 8.632 8.915 8.613 8.882 27,257 +0.25(+2.89%)
Apr 09, 2010 8.803 8.809 8.540 8.632 21,719 -0.15(-1.72%)
Apr 08, 2010 8.665 8.967 8.540 8.783 27,363 +0.08(+0.91%)
Apr 07, 2010 8.494 8.783 8.494 8.704 50,592 +0.18(+2.08%)
Apr 06, 2010 8.350 8.527 8.350 8.527 9,865 +0.15(+1.80%)
Apr 05, 2010 8.310 8.376 8.238 8.376 10,981 +0.07(+0.87%)
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.