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 29, 2017	21.33	21.49	20.90	21.11	28,388	-0.23(-1.09%)
Sep 28, 2017	21.23	21.64	21.21	21.34	30,925	+0.16(+0.77%)
Sep 27, 2017	20.94	21.63	20.67	21.18	60,083	+0.55(+2.68%)
Sep 26, 2017	20.36	21.18	20.36	20.62	62,236	+0.37(+1.84%)
Sep 25, 2017	20.09	20.53	19.99	20.25	50,033	+0.23(+1.13%)
Sep 22, 2017	20.34	20.52	20.02	20.02	77,071	-0.08(-0.39%)
Sep 21, 2017	19.90	20.33	19.90	20.10	33,251	+0.23(+1.13%)
Sep 20, 2017	19.63	20.18	19.02	19.88	47,745	+0.09(+0.47%)
Sep 19, 2017	19.60	19.96	19.60	19.78	37,514	+0.13(+0.67%)
Sep 18, 2017	19.42	19.89	19.32	19.65	29,911	+0.38(+1.96%)
Sep 15, 2017	19.28	19.44	19.15	19.27	62,516	-0.05(-0.26%)
Sep 14, 2017	19.57	19.57	19.25	19.32	49,955	-0.14(-0.72%)
Sep 13, 2017	19.30	19.74	19.30	19.46	39,728	-0.03(-0.16%)
Sep 12, 2017	19.44	19.84	19.01	19.50	35,965	+0.04(+0.20%)
Sep 11, 2017	19.51	19.64	19.12	19.46	19,848	+0.23(+1.17%)
Sep 08, 2017	19.17	19.59	18.86	19.23	26,981	+0.06(+0.32%)
Sep 07, 2017	19.42	19.42	18.80	19.17	37,667	-0.24(-1.24%)
Sep 06, 2017	19.29	19.58	19.29	19.41	14,388	+0.16(+0.85%)
Sep 05, 2017	19.62	19.67	19.13	19.25	34,927	-0.48(-2.44%)

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.