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 (%)
May 29, 2020	15.50	16.11	15.07	15.75	76,891	-0.02(-0.11%)
May 28, 2020	17.02	17.13	15.77	15.77	63,169	-1.35(-7.91%)
May 27, 2020	16.93	17.28	16.50	17.13	70,175	+0.82(+5.03%)
May 26, 2020	16.06	16.57	15.82	16.31	64,903	+1.04(+6.79%)
May 22, 2020	15.24	15.32	14.93	15.27	25,829	+0.08(+0.55%)
May 21, 2020	15.19	15.41	15.01	15.19	23,764	-0.16(-1.04%)
May 20, 2020	14.63	15.54	14.63	15.35	38,256	+1.15(+8.07%)
May 19, 2020	15.11	15.11	14.13	14.20	45,779	-1.01(-6.65%)
May 18, 2020	14.46	15.28	14.46	15.21	50,129	+1.53(+11.19%)
May 15, 2020	13.66	13.91	13.24	13.68	35,276	-0.05(-0.37%)
May 14, 2020	13.30	13.83	12.89	13.73	57,267	-0.05(-0.36%)
May 13, 2020	14.41	14.43	13.35	13.78	54,988	-0.54(-3.79%)
May 12, 2020	15.03	15.03	14.30	14.32	66,482	-0.70(-4.67%)
May 11, 2020	15.35	15.60	14.68	15.03	74,036	-0.55(-3.54%)
May 08, 2020	15.43	15.95	15.30	15.58	110,733	+0.59(+3.96%)
May 07, 2020	15.46	15.62	14.80	14.99	76,810	-0.11(-0.72%)
May 06, 2020	15.08	15.54	14.85	15.09	63,753	+0.09(+0.61%)
May 05, 2020	16.46	16.46	14.91	15.00	112,760	-1.03(-6.42%)
May 04, 2020	16.53	17.34	15.80	16.03	35,663	-0.74(-4.39%)

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.