Indicators

Sierra Bancorp (NQ: BSRR )

21.04 -0.64 (-2.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.208	8.413	8.129	8.169	42,485	-0.04(-0.48%)
May 27, 2010	8.129	8.287	7.944	8.208	42,589	+0.24(+2.98%)
May 26, 2010	8.076	8.076	7.918	7.971	16,613	-0.05(-0.58%)
May 25, 2010	7.925	8.109	7.885	8.017	37,712	-0.13(-1.62%)
May 24, 2010	8.014	8.551	8.014	8.149	19,696	+0.13(+1.56%)
May 21, 2010	7.990	8.248	7.951	8.023	43,015	+0.02(+0.25%)
May 20, 2010	8.142	8.406	7.990	8.004	28,310	-0.43(-5.09%)
May 19, 2010	8.624	8.716	8.334	8.433	31,532	-0.19(-2.22%)
May 18, 2010	9.073	9.073	8.611	8.624	21,376	-0.36(-3.97%)
May 17, 2010	8.954	9.046	8.716	8.980	18,673	+0.11(+1.26%)
May 14, 2010	8.947	8.947	8.697	8.868	24,992	-0.15(-1.68%)
May 13, 2010	8.987	9.092	8.730	9.020	31,846	-0.02(-0.22%)
May 12, 2010	8.248	9.244	8.248	9.040	61,849	+0.53(+6.20%)
May 11, 2010	8.396	8.545	8.294	8.512	29,503	+0.04(+0.47%)
May 10, 2010	8.195	8.472	8.004	8.472	35,766	+0.53(+6.64%)
May 07, 2010	8.155	8.169	7.799	7.944	30,782	-0.24(-2.90%)
May 06, 2010	8.155	8.743	8.155	8.182	44,619	+0.00(+0.00%)
May 05, 2010	8.188	8.235	8.149	8.182	26,037	+0.00(+0.00%)
May 04, 2010	8.479	8.479	8.116	8.182	48,787	-0.41(-4.76%)

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.