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 30, 2010	8.262	8.289	7.964	8.189	19,621	-0.02(-0.24%)
Sep 29, 2010	8.090	8.236	8.090	8.209	33,510	+0.07(+0.90%)
Sep 28, 2010	8.077	8.189	7.931	8.136	51,703	+0.10(+1.24%)
Sep 27, 2010	8.130	8.130	7.990	8.037	4,017	-0.07(-0.82%)
Sep 24, 2010	8.050	8.123	7.931	8.103	48,836	+0.14(+1.75%)
Sep 23, 2010	7.917	8.024	7.785	7.964	61,688	-0.02(-0.25%)
Sep 22, 2010	7.944	8.024	7.725	7.984	61,270	+0.03(+0.42%)
Sep 21, 2010	8.090	8.090	7.931	7.951	28,040	-0.13(-1.56%)
Sep 20, 2010	7.911	8.077	7.858	8.077	33,377	+0.22(+2.78%)
Sep 17, 2010	8.004	8.004	7.858	7.858	61,504	-0.18(-2.23%)
Sep 15, 2010	7.931	8.037	7.864	8.037	22,207	+0.06(+0.75%)
Sep 14, 2010	8.017	8.017	7.712	7.977	52,023	-0.03(-0.41%)
Sep 13, 2010	7.964	8.043	7.891	8.010	70,685	+0.10(+1.26%)
Sep 10, 2010	7.990	7.990	7.878	7.911	12,088	-0.08(-1.00%)
Sep 09, 2010	7.685	8.057	7.685	7.990	56,249	+0.31(+3.97%)
Sep 08, 2010	7.838	7.838	7.639	7.685	8,665	-0.07(-0.86%)
Sep 07, 2010	8.077	8.077	7.672	7.752	20,173	-0.34(-4.26%)
Sep 03, 2010	7.672	8.123	7.586	8.097	39,713	+0.29(+3.65%)
Sep 02, 2010	7.964	8.043	7.573	7.811	22,423	-0.21(-2.64%)

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.