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 (%)
May 31, 2012 6.220 6.220 6.147 6.209 28,716 +0.01(+0.11%)
May 30, 2012 6.230 6.285 6.195 6.202 34,385 -0.12(-1.86%)
May 29, 2012 6.271 6.334 6.258 6.320 10,973 +0.10(+1.55%)
May 25, 2012 6.161 6.299 6.161 6.223 15,115 +0.04(+0.67%)
May 24, 2012 6.030 6.209 6.030 6.182 21,636 +0.25(+4.19%)
May 23, 2012 6.016 6.030 5.816 5.933 19,085 -0.08(-1.38%)
May 22, 2012 6.106 6.223 5.968 6.016 30,430 -0.08(-1.36%)
May 21, 2012 6.202 6.258 6.050 6.099 22,492 -0.11(-1.78%)
May 18, 2012 6.147 6.368 6.147 6.209 21,727 +0.04(+0.67%)
May 17, 2012 6.306 6.306 6.168 6.168 22,316 -0.11(-1.76%)
May 16, 2012 6.341 6.382 6.278 6.278 7,097 -0.05(-0.76%)
May 15, 2012 6.396 6.444 6.313 6.327 11,239 -0.06(-0.97%)
May 14, 2012 6.486 6.486 6.389 6.389 14,948 -0.15(-2.22%)
May 11, 2012 6.693 6.783 6.486 6.534 16,835 -0.26(-3.76%)
May 10, 2012 6.610 6.817 6.396 6.789 10,066 +0.21(+3.26%)
May 09, 2012 6.237 6.644 6.230 6.575 37,663 +0.28(+4.39%)
May 08, 2012 6.195 6.313 6.154 6.299 43,442 +0.07(+1.11%)
May 07, 2012 6.209 6.313 6.202 6.230 17,670 +0.03(+0.45%)
May 04, 2012 6.251 6.265 6.202 6.202 26,370 -0.07(-1.10%)
May 03, 2012 6.216 6.292 6.216 6.271 20,489 +0.03(+0.55%)
May 02, 2012 6.209 6.306 6.209 6.237 25,593 -0.03(-0.55%)
May 01, 2012 6.278 6.403 6.230 6.271 42,291 -0.01(-0.22%)
Apr 30, 2012 6.381 6.381 6.265 6.285 30,539 -0.08(-1.29%)
Apr 27, 2012 6.395 6.419 6.320 6.368 26,776 +0.05(+0.76%)
Apr 26, 2012 6.320 6.347 6.299 6.320 11,132 -0.03(-0.43%)
Apr 25, 2012 6.347 6.416 6.244 6.347 32,436 +0.10(+1.65%)
Apr 24, 2012 6.313 6.374 6.175 6.244 29,224 -0.03(-0.55%)
Apr 23, 2012 6.546 6.587 6.251 6.278 39,309 -0.40(-6.06%)
Apr 20, 2012 6.683 6.724 6.635 6.683 61,536 +0.16(+2.53%)
Apr 19, 2012 6.601 6.601 6.484 6.519 21,352 -0.07(-1.04%)
Apr 18, 2012 6.608 6.670 6.587 6.587 16,807 -0.07(-1.03%)
Apr 17, 2012 6.766 6.766 6.628 6.656 43,212 -0.03(-0.51%)
Apr 16, 2012 6.663 6.690 6.621 6.690 46,694 +0.07(+1.04%)
Apr 13, 2012 6.711 6.724 6.621 6.621 45,423 -0.16(-2.43%)
Apr 12, 2012 6.573 6.807 6.519 6.786 32,675 +0.20(+3.02%)
Apr 11, 2012 6.491 6.621 6.416 6.587 19,958 +0.19(+3.00%)
Apr 10, 2012 6.498 6.704 6.381 6.395 34,923 -0.11(-1.69%)
Apr 09, 2012 6.615 6.615 6.491 6.505 21,566 -0.19(-2.77%)
Apr 05, 2012 6.635 6.704 6.635 6.690 10,382 +0.01(+0.10%)
Apr 04, 2012 6.704 6.724 6.683 6.683 25,393 -0.10(-1.42%)
Apr 03, 2012 6.827 6.999 6.759 6.779 31,113 -0.10(-1.40%)
Apr 02, 2012 6.711 6.875 6.690 6.875 48,497 +0.13(+1.93%)
Mar 30, 2012 6.869 6.869 6.745 6.745 44,799 -0.05(-0.81%)
Mar 29, 2012 6.759 6.834 6.443 6.800 16,507 -0.05(-0.80%)
Mar 28, 2012 6.848 6.862 6.793 6.855 21,656 -0.03(-0.40%)
Mar 27, 2012 7.006 7.006 6.848 6.882 12,679 -0.07(-0.99%)
Mar 26, 2012 6.848 6.951 6.718 6.951 23,331 +0.19(+2.84%)
Mar 23, 2012 6.573 6.800 6.553 6.759 12,788 +0.15(+2.28%)
Mar 22, 2012 6.683 6.683 6.587 6.608 11,820 -0.16(-2.33%)
Mar 21, 2012 6.841 6.862 6.748 6.766 21,634 -0.05(-0.80%)
Mar 20, 2012 6.827 6.848 6.772 6.820 50,604 -0.08(-1.09%)
Mar 19, 2012 6.848 6.930 6.793 6.896 32,425 +0.07(+1.00%)
Mar 16, 2012 6.937 6.937 6.800 6.827 40,002 -0.10(-1.49%)
Mar 15, 2012 6.882 6.930 6.793 6.930 11,436 +0.09(+1.30%)
Mar 14, 2012 6.965 6.965 6.793 6.841 24,466 -0.13(-1.87%)
Mar 13, 2012 6.759 6.978 6.656 6.971 88,427 +0.25(+3.78%)
Mar 12, 2012 6.752 6.759 6.683 6.718 10,369 +0.03(+0.41%)
Mar 09, 2012 6.374 6.724 6.374 6.690 76,319 +0.31(+4.84%)
Mar 08, 2012 6.354 6.416 6.258 6.381 12,415 +0.06(+0.98%)
Mar 07, 2012 6.224 6.340 6.169 6.320 23,494 +0.11(+1.77%)
Mar 06, 2012 6.107 6.217 6.100 6.210 35,492 +0.07(+1.12%)
Mar 05, 2012 6.107 6.155 6.073 6.141 15,305 +0.02(+0.34%)
Mar 02, 2012 6.402 6.416 6.114 6.121 34,969 -0.23(-3.57%)
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.