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 30, 2003 9.959 10.25 9.959 10.12 8,881 +0.12(+1.24%)
May 29, 2003 10.25 10.34 9.926 9.992 8,422 -0.24(-2.30%)
May 28, 2003 9.939 10.37 9.939 10.23 7,809 -0.22(-2.13%)
May 27, 2003 9.796 10.78 9.783 10.45 46,551 +0.54(+5.40%)
May 23, 2003 9.933 10.20 9.757 9.913 11,637 -0.11(-1.11%)
May 22, 2003 10.31 10.38 10.02 10.02 10,259 -0.27(-2.60%)
May 21, 2003 9.672 10.34 9.672 10.29 5,053 +0.70(+7.28%)
May 20, 2003 10.47 10.47 9.430 9.593 15,465 -1.02(-9.60%)
May 19, 2003 10.72 10.72 10.46 10.61 3,981 -0.11(-1.03%)
May 16, 2003 10.58 10.90 10.58 10.72 7,350 +0.03(+0.24%)
May 15, 2003 11.25 11.35 10.55 10.70 5,206 -0.29(-2.62%)
May 14, 2003 11.23 11.23 10.73 10.98 16,537 +0.14(+1.33%)
May 13, 2003 10.93 11.21 10.63 10.84 13,781 -0.12(-1.13%)
May 12, 2003 12.51 12.57 10.79 10.96 52,216 -1.44(-11.63%)
May 09, 2003 10.32 12.64 10.29 12.41 64,620 +2.09(+20.25%)
May 08, 2003 9.626 10.42 9.626 10.32 41,038 +0.69(+7.13%)
May 07, 2003 9.423 9.632 9.423 9.632 14,087 +0.34(+3.65%)
May 06, 2003 9.437 9.469 9.293 9.293 10,412 -0.14(-1.52%)
May 05, 2003 9.221 9.437 9.064 9.437 5,206 +0.09(+0.98%)
May 02, 2003 9.293 9.404 9.208 9.345 4,900 -0.07(-0.76%)
May 01, 2003 9.149 9.417 9.110 9.417 8,575 +0.14(+1.48%)
Apr 30, 2003 9.221 9.450 8.895 9.280 13,628 +0.43(+4.87%)
Apr 29, 2003 9.143 9.143 8.783 8.849 7,809 -0.33(-3.56%)
Apr 28, 2003 9.260 9.280 9.175 9.175 2,909 +0.03(+0.36%)
Apr 25, 2003 9.208 9.339 9.143 9.143 3,521 -0.10(-1.06%)
Apr 24, 2003 9.201 9.286 9.201 9.241 8,115 +0.03(+0.35%)
Apr 23, 2003 9.247 9.247 9.175 9.208 11,790 -0.01(-0.07%)
Apr 22, 2003 9.241 9.273 9.214 9.214 4,287 +0.01(+0.07%)
Apr 21, 2003 9.136 9.241 9.136 9.208 6,431 +0.07(+0.71%)
Apr 17, 2003 8.947 9.143 8.895 9.143 16,231 +0.21(+2.34%)
Apr 16, 2003 8.816 8.934 8.816 8.934 765 +0.08(+0.96%)
Apr 15, 2003 9.143 9.143 8.849 8.849 5,972 -0.24(-2.66%)
Apr 14, 2003 9.117 9.117 9.051 9.090 918 +0.05(+0.51%)
Apr 11, 2003 9.156 9.430 8.979 9.045 20,366 -0.39(-4.15%)
Apr 10, 2003 9.025 9.437 9.025 9.437 9,647 +0.07(+0.70%)
Apr 09, 2003 9.208 9.463 8.999 9.371 3,062 +0.15(+1.63%)
Apr 08, 2003 8.986 9.339 8.699 9.221 3,215 +0.08(+0.86%)
Apr 07, 2003 9.469 9.469 9.143 9.143 2,296 -0.24(-2.57%)
Apr 04, 2003 9.143 9.384 8.979 9.384 5,206 +0.16(+1.76%)
Apr 03, 2003 9.306 9.469 9.222 9.222 12,556 +0.05(+0.51%)
Apr 02, 2003 9.143 9.175 9.077 9.175 13,169 +0.04(+0.44%)
Apr 01, 2003 8.816 9.143 8.561 9.135 5,359 +0.34(+3.85%)
Mar 31, 2003 8.522 8.816 8.424 8.797 8,422 +0.27(+3.22%)
Mar 28, 2003 8.620 8.718 8.437 8.522 12,709 -0.10(-1.14%)
Mar 27, 2003 8.620 8.718 8.496 8.620 16,690 +0.00(+0.00%)
Mar 26, 2003 8.620 8.620 8.594 8.620 16,384 +0.00(+0.00%)
Mar 25, 2003 8.816 8.816 8.620 8.620 10,412 -0.14(-1.63%)
Mar 24, 2003 8.359 8.810 8.359 8.763 12,862 +0.47(+5.66%)
Mar 21, 2003 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Mar 20, 2003 8.431 8.431 8.241 8.294 7,503 -0.13(-1.56%)
Mar 19, 2003 8.000 8.816 7.608 8.425 29,105 +0.39(+4.89%)
Mar 18, 2003 9.175 9.214 7.902 8.032 20,519 -1.23(-13.26%)
Mar 17, 2003 9.717 9.717 9.195 9.260 7,873 -0.37(-3.86%)
Mar 14, 2003 9.665 9.698 9.534 9.632 6,278 -0.02(-0.20%)
Mar 13, 2003 9.476 9.652 9.410 9.652 7,197 +0.06(+0.62%)
Mar 12, 2003 9.397 9.658 9.293 9.593 11,178 +0.06(+0.61%)
Mar 11, 2003 9.280 9.757 9.273 9.534 23,428 -0.16(-1.68%)
Mar 10, 2003 9.730 9.763 9.476 9.698 26,184 +0.09(+0.95%)
Mar 07, 2003 9.410 9.632 9.410 9.606 35,066 +0.16(+1.66%)
Mar 06, 2003 9.084 9.450 9.064 9.450 19,447 +0.32(+3.50%)
Mar 05, 2003 9.123 9.136 9.117 9.130 2,450 +0.00(+0.00%)
Mar 04, 2003 9.136 9.136 8.986 9.130 12,709 +0.06(+0.71%)
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.