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, 2012	8.586	8.641	8.238	8.516	24,594	-0.12(-1.37%)
Sep 27, 2012	8.648	8.648	8.523	8.634	16,105	-0.01(-0.16%)
Sep 26, 2012	8.641	8.773	8.530	8.648	24,008	+0.03(+0.32%)
Sep 25, 2012	9.030	9.030	8.516	8.620	80,205	-0.33(-3.72%)
Sep 24, 2012	8.447	9.009	8.148	8.954	58,189	+0.47(+5.48%)
Sep 21, 2012	8.183	8.537	8.044	8.488	91,592	+0.48(+5.98%)
Sep 20, 2012	8.155	8.155	7.780	8.009	8,145	-0.17(-2.12%)
Sep 19, 2012	8.197	8.210	8.172	8.183	32,046	+0.00(+0.00%)
Sep 18, 2012	8.197	8.231	8.148	8.183	37,876	-0.01(-0.08%)
Sep 17, 2012	8.051	8.197	7.950	8.190	22,190	+0.06(+0.77%)
Sep 14, 2012	8.197	8.197	7.988	8.127	29,816	-0.03(-0.34%)
Sep 13, 2012	8.106	8.231	8.051	8.155	41,456	+0.01(+0.09%)
Sep 12, 2012	8.030	8.148	7.884	8.148	9,541	+0.10(+1.30%)
Sep 11, 2012	7.898	8.078	7.898	8.044	14,993	+0.13(+1.67%)
Sep 10, 2012	7.953	7.988	7.912	7.912	8,426	-0.08(-0.96%)
Sep 07, 2012	7.988	7.988	7.828	7.988	13,149	+0.01(+0.17%)
Sep 06, 2012	7.676	7.981	7.641	7.974	41,968	+0.26(+3.42%)
Sep 05, 2012	7.676	7.766	7.641	7.710	35,594	+0.05(+0.63%)

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.