Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Bancorp (NQ: BSRR )

20.50 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 8.816 8.816 8.478 8.564 85,360 -0.31(-3.45%)
Mar 30, 2010 8.664 8.943 8.524 8.870 93,298 +0.25(+2.85%)
Mar 29, 2010 8.311 8.943 8.212 8.624 52,708 +0.32(+3.84%)
Mar 26, 2010 8.670 8.896 8.298 8.305 46,354 -0.41(-4.73%)
Mar 25, 2010 8.591 9.122 8.591 8.717 55,535 +0.17(+1.94%)
Mar 24, 2010 8.305 8.604 8.305 8.551 25,167 +0.16(+1.90%)
Mar 23, 2010 8.212 8.584 8.086 8.391 32,914 +0.17(+2.10%)
Mar 22, 2010 7.979 8.245 7.800 8.218 21,705 +0.19(+2.32%)
Mar 19, 2010 7.906 8.066 7.647 8.032 72,980 +0.18(+2.28%)
Mar 18, 2010 7.866 7.973 7.707 7.853 15,647 +0.01(+0.17%)
Mar 17, 2010 7.700 7.926 7.700 7.840 9,544 -0.01(-0.08%)
Mar 16, 2010 7.714 7.886 7.322 7.846 12,108 +0.11(+1.46%)
Mar 15, 2010 7.773 7.906 7.620 7.733 25,790 -0.14(-1.77%)
Mar 12, 2010 7.873 8.092 7.813 7.873 14,949 +0.05(+0.68%)
Mar 11, 2010 8.052 8.052 7.707 7.820 79,026 -0.31(-3.84%)
Mar 10, 2010 7.733 8.172 7.627 8.132 34,216 +0.36(+4.62%)
Mar 09, 2010 7.235 7.773 7.189 7.773 36,898 +0.57(+7.93%)
Mar 08, 2010 7.235 7.242 7.116 7.202 28,617 -0.01(-0.18%)
Mar 05, 2010 7.142 7.242 7.109 7.215 30,727 +0.09(+1.21%)
Mar 04, 2010 7.116 7.142 7.089 7.129 11,287 +0.04(+0.56%)
Mar 03, 2010 7.076 7.142 7.069 7.089 11,299 +0.03(+0.47%)
Mar 02, 2010 6.976 7.062 6.943 7.056 24,955 +0.08(+1.14%)
Mar 01, 2010 6.896 7.005 6.883 6.976 24,893 +0.10(+1.45%)
Feb 26, 2010 6.744 6.976 6.664 6.876 71,673 +0.15(+2.17%)
Feb 25, 2010 6.664 6.744 6.650 6.730 16,871 -0.01(-0.20%)
Feb 24, 2010 6.730 6.744 6.690 6.744 19,208 +0.06(+0.89%)
Feb 23, 2010 6.724 6.744 6.677 6.684 12,634 -0.05(-0.79%)
Feb 22, 2010 6.770 6.770 6.697 6.737 19,594 +0.00(+0.00%)
Feb 19, 2010 6.644 6.777 6.644 6.737 34,358 +0.09(+1.40%)
Feb 18, 2010 6.644 6.644 6.518 6.644 20,488 +0.01(+0.20%)
Feb 17, 2010 6.710 6.710 6.611 6.631 19,356 -0.07(-0.99%)
Feb 16, 2010 6.710 6.710 6.511 6.697 12,864 +0.01(+0.20%)
Feb 12, 2010 6.564 6.684 6.684 6.684 41,241 +0.05(+0.70%)
Feb 11, 2010 6.604 6.644 6.577 6.637 19,234 +0.00(+0.00%)
Feb 10, 2010 6.624 6.763 6.577 6.637 23,664 +0.00(+0.00%)
Feb 09, 2010 6.710 6.710 6.577 6.637 31,630 +0.02(+0.30%)
Feb 08, 2010 6.677 6.677 6.571 6.617 50,615 -0.06(-0.90%)
Feb 05, 2010 6.750 6.988 6.584 6.677 79,902 -0.07(-1.08%)
Feb 04, 2010 6.770 6.863 6.750 6.750 44,591 -0.06(-0.88%)
Feb 03, 2010 6.823 6.930 6.810 6.810 26,340 -0.01(-0.19%)
Feb 02, 2010 6.830 6.910 6.810 6.823 59,203 -0.02(-0.29%)
Feb 01, 2010 6.823 7.016 6.777 6.843 71,386 +0.05(+0.78%)
Jan 29, 2010 6.837 6.843 6.750 6.790 95,863 +0.01(+0.20%)
Jan 28, 2010 6.750 6.876 6.750 6.777 30,661 +0.07(+1.09%)
Jan 27, 2010 6.862 6.931 6.704 6.704 65,189 -0.19(-2.78%)
Jan 26, 2010 6.756 7.054 6.605 6.895 187,856 +0.15(+2.15%)
Jan 25, 2010 6.605 6.935 6.519 6.750 50,157 +0.20(+3.02%)
Jan 22, 2010 6.459 6.605 6.433 6.552 144,592 +0.09(+1.43%)
Jan 21, 2010 6.522 6.522 6.446 6.459 51,450 -0.01(-0.10%)
Jan 20, 2010 6.334 6.512 6.334 6.466 41,559 +0.05(+0.82%)
Jan 19, 2010 5.944 6.420 5.944 6.413 29,553 +0.46(+7.77%)
Jan 15, 2010 5.971 5.951 5.951 5.951 62,532 +0.03(+0.45%)
Jan 14, 2010 5.825 5.971 5.759 5.924 20,267 +0.09(+1.59%)
Jan 13, 2010 5.753 6.103 5.726 5.832 108,093 +0.10(+1.73%)
Jan 12, 2010 5.614 5.878 5.581 5.733 49,388 +0.13(+2.24%)
Jan 11, 2010 5.231 5.660 5.231 5.607 62,599 +0.40(+7.60%)
Jan 08, 2010 4.934 5.376 4.934 5.211 36,984 +0.24(+4.78%)
Jan 07, 2010 4.775 5.006 4.775 4.973 35,863 +0.20(+4.29%)
Jan 06, 2010 4.940 5.066 4.742 4.769 67,200 -0.16(-3.22%)
Jan 05, 2010 5.059 5.211 4.927 4.927 27,714 -0.13(-2.61%)
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.