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 (%)
Nov 28, 2003 11.10 11.10 11.05 11.10 3,521 +0.04(+0.35%)
Nov 26, 2003 11.07 11.10 10.94 11.06 43,093 +0.09(+0.83%)
Nov 25, 2003 10.94 11.07 10.94 10.97 10,316 -0.03(-0.30%)
Nov 24, 2003 10.99 11.07 10.97 11.00 8,728 +0.05(+0.42%)
Nov 21, 2003 11.00 11.00 11.00 10.96 3,851 -0.07(-0.65%)
Nov 20, 2003 10.87 11.10 10.87 11.03 32,726 +0.07(+0.60%)
Nov 19, 2003 10.85 10.96 10.76 10.96 18,442 +0.08(+0.78%)
Nov 18, 2003 10.83 10.88 10.83 10.88 7,809 +0.33(+3.09%)
Nov 17, 2003 10.81 11.10 10.45 10.55 29,664 -0.29(-2.71%)
Nov 14, 2003 10.97 11.10 10.81 10.85 11,499 +0.08(+0.79%)
Nov 13, 2003 11.10 11.10 10.76 10.76 19,571 -0.14(-1.26%)
Nov 12, 2003 10.51 10.90 10.49 10.90 3,904 +0.60(+5.83%)
Nov 11, 2003 10.37 10.55 10.25 10.30 9,206 +0.08(+0.77%)
Nov 10, 2003 11.10 11.10 10.21 10.22 47,016 -1.34(-11.58%)
Nov 07, 2003 10.65 11.56 10.58 11.56 78,851 +0.98(+9.26%)
Nov 06, 2003 10.57 10.58 10.45 10.58 3,969 +0.01(+0.06%)
Nov 05, 2003 10.63 10.64 10.48 10.57 5,362 +0.03(+0.31%)
Nov 04, 2003 10.68 10.74 10.48 10.54 43,391 -0.01(-0.06%)
Nov 03, 2003 10.61 10.95 10.55 10.55 8,345 -0.07(-0.62%)
Oct 31, 2003 10.56 10.78 10.49 10.61 32,769 +0.25(+2.39%)
Oct 30, 2003 10.54 10.70 10.36 10.36 32,463 -0.18(-1.67%)
Oct 29, 2003 10.09 10.54 9.828 10.54 21,898 +0.46(+4.53%)
Oct 28, 2003 9.959 10.09 9.841 10.08 8,670 +0.25(+2.59%)
Oct 27, 2003 9.724 9.920 9.632 9.828 30,472 +0.26(+2.73%)
Oct 24, 2003 9.815 9.815 9.567 9.567 15,772 -0.25(-2.53%)
Oct 23, 2003 9.583 9.920 9.482 9.815 14,240 +0.20(+2.11%)
Oct 22, 2003 9.698 9.763 9.613 9.613 5,972 -0.18(-1.87%)
Oct 21, 2003 9.796 9.919 9.698 9.796 4,440 +0.08(+0.81%)
Oct 20, 2003 9.783 9.796 9.632 9.717 3,368 -0.03(-0.27%)
Oct 17, 2003 9.717 9.854 9.600 9.743 3,252 +0.14(+1.43%)
Oct 16, 2003 9.534 9.776 9.600 9.606 5,359 +0.07(+0.75%)
Oct 15, 2003 9.652 10.09 9.534 9.534 14,884 -0.25(-2.54%)
Oct 14, 2003 9.900 9.959 9.632 9.783 6,125 -0.17(-1.71%)
Oct 13, 2003 9.835 10.05 9.835 9.952 3,368 +0.10(+1.06%)
Oct 10, 2003 9.652 9.920 9.632 9.848 4,593 +0.18(+1.89%)
Oct 09, 2003 9.796 10.05 9.659 9.665 11,911 -0.13(-1.33%)
Oct 08, 2003 9.770 9.795 9.515 9.795 4,287 -0.00(-0.01%)
Oct 07, 2003 9.704 9.796 9.685 9.796 6,659 +0.12(+1.21%)
Oct 06, 2003 9.743 9.809 9.672 9.678 12,221 +0.02(+0.20%)
Oct 03, 2003 9.926 10.06 9.659 9.659 23,734 -0.24(-2.44%)
Oct 02, 2003 10.08 10.22 9.900 9.900 7,962 -0.32(-3.13%)
Oct 01, 2003 9.894 10.22 9.894 10.22 9,493 +0.25(+2.56%)
Sep 30, 2003 9.959 10.04 9.515 9.966 21,875 -0.11(-1.10%)
Sep 29, 2003 9.972 10.08 9.861 10.08 2,756 -0.17(-1.65%)
Sep 26, 2003 10.08 10.25 9.476 10.25 29,688 +0.38(+3.90%)
Sep 25, 2003 9.685 10.29 9.456 9.861 30,878 +0.18(+1.82%)
Sep 24, 2003 9.574 9.927 9.632 9.685 13,940 +0.11(+1.16%)
Sep 23, 2003 9.348 9.750 9.348 9.574 9,803 +0.16(+1.73%)
Sep 22, 2003 9.312 9.534 9.247 9.410 3,981 -0.14(-1.50%)
Sep 19, 2003 9.543 9.646 9.476 9.554 5,818 -0.08(-0.88%)
Sep 18, 2003 9.345 9.874 9.221 9.639 8,575 +0.04(+0.41%)
Sep 17, 2003 9.528 9.646 9.410 9.600 3,569 -0.16(-1.67%)
Sep 16, 2003 9.600 9.926 9.371 9.763 8,397 +0.40(+4.25%)
Sep 15, 2003 9.626 9.626 9.365 9.365 918 -0.16(-1.71%)
Sep 12, 2003 9.561 9.626 9.371 9.528 3,828 +0.06(+0.62%)
Sep 11, 2003 9.887 9.907 9.326 9.469 7,962 -0.14(-1.45%)
Sep 10, 2003 9.241 10.24 9.097 9.609 16,384 +0.46(+5.02%)
Sep 09, 2003 9.508 9.534 9.149 9.149 2,450 -0.07(-0.71%)
Sep 08, 2003 9.162 9.443 9.077 9.214 47,469 -0.32(-3.36%)
Sep 05, 2003 9.815 10.25 9.469 9.534 297,883 -0.42(-4.20%)
Sep 04, 2003 10.02 10.08 9.952 9.952 33,228 -0.20(-1.99%)
Sep 03, 2003 10.11 10.15 10.06 10.15 3,368 +0.03(+0.32%)
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.