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 (%)
Sep 28, 2007	19.25	19.49	18.68	18.72	44,453	-0.55(-2.85%)
Sep 27, 2007	19.35	19.37	19.21	19.26	53,262	-0.04(-0.20%)
Sep 26, 2007	19.13	19.30	18.95	19.30	39,187	+0.35(+1.86%)
Sep 25, 2007	18.95	19.19	18.83	18.95	30,807	-0.05(-0.24%)
Sep 24, 2007	19.10	19.23	18.94	19.00	47,541	-0.25(-1.32%)
Sep 21, 2007	19.67	19.92	19.15	19.25	97,942	-0.32(-1.64%)
Sep 20, 2007	19.59	19.59	19.29	19.57	26,400	-0.12(-0.60%)
Sep 19, 2007	19.59	19.92	19.47	19.69	77,738	+0.10(+0.50%)
Sep 18, 2007	18.61	19.79	18.61	19.59	58,513	+0.97(+5.23%)
Sep 17, 2007	18.53	18.64	18.30	18.62	25,446	+0.08(+0.46%)
Sep 14, 2007	18.57	18.64	18.44	18.53	12,556	-0.05(-0.25%)
Sep 13, 2007	18.38	18.68	18.32	18.58	19,307	+0.22(+1.17%)
Sep 12, 2007	18.49	18.49	18.21	18.36	10,349	-0.24(-1.26%)
Sep 11, 2007	18.28	18.64	18.28	18.60	10,890	+0.43(+2.37%)
Sep 10, 2007	18.21	18.29	18.04	18.17	16,326	+0.03(+0.18%)
Sep 07, 2007	18.29	18.30	18.01	18.14	15,420	-0.31(-1.70%)
Sep 06, 2007	18.29	18.58	18.29	18.45	19,868	+0.09(+0.50%)
Sep 05, 2007	18.37	18.46	18.30	18.36	9,666	-0.16(-0.88%)

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.