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

Sierra Bancorp (NQ: BSRR )

22.06 -0.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2002 7.184 7.406 7.184 7.406 3,368 +0.03(+0.35%)
May 28, 2002 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
May 27, 2002 7.249 7.379 7.249 7.379 4,593 +0.00(+0.00%)
May 24, 2002 7.249 7.379 7.249 7.379 4,593 +0.20(+2.73%)
May 23, 2002 7.191 7.191 7.184 7.184 918 +0.00(+0.00%)
May 22, 2002 7.184 7.184 7.184 7.184 612 +0.00(+0.00%)
May 21, 2002 7.249 7.281 7.184 7.184 2,143 +0.00(+0.00%)
May 20, 2002 8.000 8.000 7.184 7.184 12,862 -0.97(-11.93%)
May 17, 2002 7.778 8.163 7.778 8.157 1,837 -0.04(-0.47%)
May 16, 2002 7.778 8.195 7.778 8.195 1,684 +0.42(+5.37%)
May 15, 2002 8.196 8.196 7.778 7.778 6,431 -0.25(-3.17%)
May 14, 2002 7.935 8.032 7.935 8.032 918 +0.10(+1.23%)
May 13, 2002 8.189 8.196 7.908 7.935 4,134 -0.20(-2.41%)
May 10, 2002 8.163 8.163 8.130 8.130 1,378 +0.13(+1.63%)
May 09, 2002 8.032 8.032 8.000 8.000 1,837 -0.18(-2.16%)
May 08, 2002 8.006 8.176 8.006 8.176 2,296 +0.17(+2.12%)
May 07, 2002 8.163 8.176 8.000 8.006 4,746 -0.22(-2.70%)
May 06, 2002 8.163 8.228 8.163 8.228 7,503 +0.22(+2.77%)
May 03, 2002 8.006 8.006 8.006 8.006 765 -0.16(-1.92%)
May 02, 2002 8.359 8.483 8.163 8.163 4,440 +0.16(+2.04%)
May 01, 2002 8.352 8.359 8.000 8.000 2,756 -0.12(-1.53%)
Apr 30, 2002 8.130 8.130 7.954 8.124 2,143 +0.12(+1.55%)
Apr 29, 2002 7.902 8.130 7.902 8.000 3,215 +0.13(+1.66%)
Apr 26, 2002 7.941 7.941 7.869 7.869 306 -0.25(-3.06%)
Apr 25, 2002 8.157 8.157 8.032 8.117 3,215 -0.05(-0.56%)
Apr 24, 2002 8.032 8.228 8.032 8.163 5,512 +0.13(+1.63%)
Apr 23, 2002 7.785 8.032 7.785 8.032 18,222 +0.25(+3.19%)
Apr 22, 2002 7.830 7.902 7.510 7.784 12,862 -0.05(-0.67%)
Apr 19, 2002 7.347 7.837 7.347 7.837 8,115 +0.65(+9.09%)
Apr 18, 2002 7.138 7.432 7.138 7.184 11,331 +0.05(+0.64%)
Apr 17, 2002 7.151 7.151 6.694 7.138 14,853 +0.00(+0.00%)
Apr 16, 2002 7.138 7.138 7.138 7.138 1,225 +0.15(+2.15%)
Apr 15, 2002 6.988 6.988 6.988 6.988 153 -0.23(-3.17%)
Apr 12, 2002 7.086 7.216 7.086 7.216 765 +0.16(+2.31%)
Apr 11, 2002 6.975 7.216 6.975 7.053 5,053 +0.08(+1.22%)
Apr 10, 2002 7.086 7.177 6.922 6.968 2,450 -0.25(-3.44%)
Apr 09, 2002 7.184 7.216 7.184 7.216 1,990 +0.03(+0.45%)
Apr 08, 2002 7.184 7.184 7.184 7.184 8,422 +0.00(+0.00%)
Apr 05, 2002 7.184 7.184 7.184 7.184 0 +0.00(+0.00%)
Apr 04, 2002 7.112 7.184 7.112 7.184 1,837 +0.02(+0.27%)
Apr 03, 2002 6.857 7.164 6.857 7.164 2,296 +0.31(+4.48%)
Apr 02, 2002 6.857 6.857 6.857 6.857 1,837 +0.10(+1.45%)
Apr 01, 2002 6.759 6.759 6.759 6.759 6,584 +0.03(+0.49%)
Mar 29, 2002 6.857 7.020 6.726 6.726 3,675 +0.00(+0.00%)
Mar 28, 2002 6.857 7.020 6.726 6.726 3,675 -0.13(-1.90%)
Mar 27, 2002 7.184 7.184 6.857 6.857 765 +0.13(+1.94%)
Mar 26, 2002 7.092 7.092 6.726 6.726 15,925 -0.13(-1.90%)
Mar 25, 2002 7.014 7.092 6.857 6.857 3,828 +0.00(+0.00%)
Mar 22, 2002 6.857 6.857 6.857 6.857 306 +0.00(+0.00%)
Mar 21, 2002 6.857 6.857 6.857 6.857 0 +0.00(+0.00%)
Mar 20, 2002 6.700 7.014 6.700 6.857 4,900 +0.14(+2.10%)
Mar 19, 2002 6.694 6.716 6.694 6.716 306 -0.22(-3.16%)
Mar 18, 2002 6.890 6.935 6.890 6.935 459 +0.05(+0.66%)
Mar 15, 2002 6.857 6.890 6.857 6.890 612 +0.20(+2.93%)
Mar 14, 2002 6.694 6.844 6.694 6.694 1,225 +0.00(+0.00%)
Mar 13, 2002 6.374 6.694 6.374 6.694 4,900 +0.16(+2.50%)
Mar 12, 2002 6.726 6.726 6.465 6.530 14,853 +0.16(+2.56%)
Mar 11, 2002 6.465 6.530 6.367 6.367 3,215 +0.00(+0.00%)
Mar 08, 2002 6.367 6.367 6.367 6.367 5,206 +0.00(+0.00%)
Mar 07, 2002 6.367 6.367 6.367 6.367 3,828 +0.00(+0.00%)
Mar 06, 2002 6.269 6.367 6.269 6.367 15,006 +0.10(+1.56%)
Mar 05, 2002 6.269 6.269 6.269 6.269 0 +0.00(+0.00%)
Mar 04, 2002 6.269 6.269 6.269 6.269 153 -0.07(-1.03%)
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.