Indicators

Sierra Bancorp (NQ: BSRR )

21.02 +0.16 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.979	9.672	8.816	9.456	84,223	+0.56(+6.24%)
May 28, 2009	8.934	9.437	8.816	8.901	19,778	+0.08(+0.96%)
May 27, 2009	9.887	9.887	8.816	8.816	53,039	-1.15(-11.53%)
May 26, 2009	8.744	9.966	8.679	9.966	25,832	+1.15(+13.04%)
May 22, 2009	8.620	8.927	8.516	8.816	107,990	-0.08(-0.88%)
May 21, 2009	8.725	8.934	8.653	8.895	12,937	+0.05(+0.52%)
May 20, 2009	8.862	8.914	8.653	8.849	24,626	+0.23(+2.65%)
May 19, 2009	8.640	8.660	8.261	8.620	43,093	-0.25(-2.87%)
May 18, 2009	8.359	8.875	8.320	8.875	21,142	+0.48(+5.76%)
May 15, 2009	8.405	8.653	8.130	8.392	22,685	-0.02(-0.23%)
May 14, 2009	8.215	8.483	8.215	8.411	14,444	+0.21(+2.55%)
May 13, 2009	8.209	8.313	8.052	8.202	21,081	-0.19(-2.26%)
May 12, 2009	8.444	8.463	8.130	8.392	23,727	-0.01(-0.08%)
May 11, 2009	8.568	8.568	8.000	8.398	24,626	-0.09(-1.08%)
May 08, 2009	8.601	8.601	8.170	8.490	24,227	+0.04(+0.46%)
May 07, 2009	8.130	8.620	8.130	8.450	48,379	+0.40(+4.95%)
May 06, 2009	7.895	8.388	7.706	8.052	19,804	+0.29(+3.70%)
May 05, 2009	8.333	8.333	7.595	7.765	54,813	-0.66(-7.83%)
May 04, 2009	8.300	8.424	7.647	8.424	17,156	+0.59(+7.59%)

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.