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 (%)
Jan 30, 2003 7.771 7.726 7.608 7.608 1,684 -0.16(-2.10%)
Jan 29, 2003 7.641 7.771 7.634 7.771 6,431 +0.14(+1.80%)
Jan 28, 2003 7.517 7.634 7.510 7.634 5,053 -0.04(-0.51%)
Jan 27, 2003 7.242 7.673 7.242 7.673 7,043 +0.44(+6.05%)
Jan 24, 2003 7.223 7.236 7.223 7.236 1,531 -0.00(-0.01%)
Jan 23, 2003 7.236 7.236 7.236 7.236 765 +0.00(+0.01%)
Jan 22, 2003 7.059 7.236 7.059 7.236 2,450 +0.01(+0.18%)
Jan 21, 2003 7.053 7.236 7.053 7.223 4,593 -0.06(-0.89%)
Jan 17, 2003 7.281 7.287 7.210 7.287 1,531 +0.01(+0.16%)
Jan 16, 2003 7.216 7.314 7.216 7.276 1,531 -0.04(-0.53%)
Jan 15, 2003 7.177 7.314 7.177 7.314 459 +0.13(+1.86%)
Jan 14, 2003 7.092 7.180 7.020 7.180 2,143 -0.08(-1.04%)
Jan 13, 2003 7.184 7.347 6.903 7.255 9,493 +0.40(+5.91%)
Jan 10, 2003 6.877 6.877 6.818 6.850 1,071 +0.12(+1.84%)
Jan 09, 2003 6.583 6.726 6.583 6.726 2,143 -0.13(-1.90%)
Jan 08, 2003 7.112 7.112 6.857 6.857 6,584 +0.01(+0.19%)
Jan 07, 2003 6.857 6.857 6.779 6.844 2,143 -0.12(-1.69%)
Jan 06, 2003 6.890 7.020 6.890 6.961 765 -0.05(-0.74%)
Jan 03, 2003 6.668 7.138 6.635 7.014 5,206 +0.48(+7.40%)
Jan 02, 2003 6.550 6.550 6.451 6.530 8,268 -0.07(-1.00%)
Dec 31, 2002 6.596 6.596 6.596 6.596 153 +0.03(+0.41%)
Dec 30, 2002 6.674 6.674 6.530 6.570 4,287 -0.19(-2.80%)
Dec 27, 2002 6.792 6.792 6.759 6.759 612 +0.05(+0.77%)
Dec 26, 2002 6.707 6.707 6.707 6.707 0 +0.00(+0.00%)
Dec 24, 2002 6.694 6.753 6.615 6.707 1,684 +0.05(+0.79%)
Dec 23, 2002 6.935 6.857 6.276 6.655 13,628 -0.05(-0.67%)
Dec 20, 2002 6.935 6.935 6.694 6.700 1,684 -0.06(-0.87%)
Dec 19, 2002 6.570 7.223 6.570 6.759 4,593 -0.46(-6.33%)
Dec 18, 2002 7.046 7.281 7.046 7.216 12,250 +0.26(+3.76%)
Dec 17, 2002 6.648 7.184 6.628 6.955 116,377 +0.33(+4.93%)
Dec 16, 2002 6.628 6.628 6.628 6.628 20,978 +0.00(+0.00%)
Dec 13, 2002 6.596 6.628 6.596 6.628 10,872 +0.00(+0.00%)
Dec 12, 2002 6.628 6.628 6.583 6.628 10,106 +0.00(+0.00%)
Dec 11, 2002 6.628 6.694 6.628 6.628 41,038 +0.00(+0.00%)
Dec 10, 2002 6.628 6.628 6.628 6.628 8,268 +0.03(+0.50%)
Dec 09, 2002 6.550 6.596 6.544 6.596 7,503 +0.01(+0.20%)
Dec 06, 2002 6.628 6.628 6.583 6.583 8,115 -0.05(-0.69%)
Dec 05, 2002 6.622 6.628 6.622 6.628 37,210 +0.01(+0.10%)
Dec 04, 2002 6.583 6.622 6.576 6.622 12,403 +0.09(+1.40%)
Dec 03, 2002 6.400 6.530 6.400 6.530 13,475 +0.19(+2.99%)
Dec 02, 2002 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Nov 29, 2002 6.335 6.341 6.335 6.341 306 +0.01(+0.10%)
Nov 27, 2002 6.354 6.367 6.237 6.335 10,106 -0.03(-0.51%)
Nov 26, 2002 6.439 6.439 6.367 6.367 10,412 -0.14(-2.21%)
Nov 25, 2002 6.655 6.674 6.511 6.511 56,657 -0.12(-1.77%)
Nov 22, 2002 6.557 6.707 6.557 6.628 34,760 +0.16(+2.51%)
Nov 21, 2002 6.466 6.466 6.466 6.466 459 -0.16(-2.45%)
Nov 20, 2002 6.530 6.628 6.530 6.628 6,737 +0.10(+1.60%)
Nov 19, 2002 6.628 6.628 6.517 6.524 23,275 -0.10(-1.58%)
Nov 18, 2002 6.426 6.628 6.419 6.628 17,609 +0.16(+2.53%)
Nov 15, 2002 6.459 6.465 6.459 6.465 1,071 +0.01(+0.10%)
Nov 14, 2002 6.459 6.459 6.459 6.459 0 +0.00(+0.00%)
Nov 13, 2002 6.557 6.557 6.413 6.459 2,603 -0.08(-1.20%)
Nov 12, 2002 6.537 6.537 6.537 6.537 0 +0.00(+0.00%)
Nov 11, 2002 6.622 6.622 6.530 6.537 4,900 -0.08(-1.28%)
Nov 08, 2002 6.622 6.622 6.622 6.622 153 +0.09(+1.40%)
Nov 07, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
Nov 06, 2002 6.622 6.622 6.530 6.530 6,737 -0.12(-1.86%)
Nov 05, 2002 6.655 6.655 6.655 6.655 0 +0.00(+0.00%)
Nov 04, 2002 6.570 6.655 6.570 6.655 1,837 +0.25(+3.98%)
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.