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, 2009 6.433 6.644 6.017 6.426 23,427 +0.09(+1.46%)
Mar 30, 2009 6.928 6.928 6.307 6.334 26,212 -1.35(-17.61%)
Mar 26, 2009 7.265 7.925 7.014 7.688 30,353 +0.59(+8.38%)
Mar 25, 2009 7.589 7.615 7.067 7.093 45,731 +0.17(+2.38%)
Mar 24, 2009 6.882 7.434 6.558 6.928 55,579 -0.03(-0.38%)
Mar 23, 2009 6.400 7.146 6.273 6.955 52,610 +0.75(+12.02%)
Mar 20, 2009 6.307 6.420 6.169 6.208 71,388 -0.05(-0.84%)
Mar 19, 2009 6.400 6.598 6.076 6.261 27,859 -0.02(-0.32%)
Mar 18, 2009 6.241 6.552 5.878 6.281 65,026 +0.03(+0.53%)
Mar 17, 2009 5.786 6.400 5.482 6.248 49,164 +0.44(+7.62%)
Mar 16, 2009 6.294 6.472 5.667 5.805 50,551 -0.52(-8.25%)
Mar 13, 2009 6.605 6.856 6.274 6.327 57,713 -0.26(-4.01%)
Mar 12, 2009 5.990 6.598 5.944 6.591 118,284 +0.72(+12.26%)
Mar 11, 2009 5.654 6.070 5.654 5.871 60,072 +0.25(+4.47%)
Mar 10, 2009 5.218 5.620 5.218 5.620 39,318 +0.54(+10.66%)
Mar 09, 2009 4.887 5.403 4.887 5.079 18,982 +0.02(+0.39%)
Mar 06, 2009 4.702 5.059 4.669 5.059 24,237 +0.42(+8.96%)
Mar 05, 2009 4.636 5.072 4.366 4.643 78,527 -0.03(-0.71%)
Mar 04, 2009 4.491 4.973 4.438 4.676 123,069 +0.65(+16.07%)
Mar 02, 2009 4.128 4.234 4.029 4.029 72,595 -0.15(-3.63%)
Feb 27, 2009 4.187 4.273 4.029 4.181 59,434 -0.11(-2.47%)
Feb 26, 2009 4.603 4.656 4.095 4.286 199,333 -0.18(-4.14%)
Feb 25, 2009 4.755 4.821 4.458 4.471 51,273 -0.32(-6.62%)
Feb 24, 2009 4.835 4.993 4.557 4.788 125,864 +0.05(+0.97%)
Feb 23, 2009 5.706 5.845 4.742 4.742 29,559 -0.87(-15.53%)
Feb 20, 2009 6.360 6.413 5.455 5.614 51,653 -0.59(-9.48%)
Feb 19, 2009 6.565 6.565 6.202 6.202 23,659 -0.24(-3.79%)
Feb 18, 2009 6.776 6.776 6.314 6.446 47,023 -0.23(-3.46%)
Feb 17, 2009 6.935 7.027 6.605 6.677 29,921 -0.40(-5.69%)
Feb 13, 2009 7.503 7.919 6.935 7.080 44,027 -0.38(-5.05%)
Feb 12, 2009 7.279 7.681 7.273 7.457 18,952 +0.03(+0.36%)
Feb 11, 2009 7.641 7.780 7.371 7.430 24,523 -0.18(-2.43%)
Feb 10, 2009 8.454 8.493 7.589 7.615 22,180 -0.91(-10.69%)
Feb 09, 2009 8.553 8.586 8.461 8.527 10,538 -0.02(-0.23%)
Feb 06, 2009 8.408 8.553 8.408 8.546 15,596 +0.10(+1.17%)
Feb 05, 2009 8.097 8.586 8.097 8.447 18,040 +0.24(+2.98%)
Feb 04, 2009 8.421 8.599 8.145 8.203 18,167 -0.19(-2.28%)
Feb 03, 2009 8.612 8.612 7.965 8.394 25,382 -0.15(-1.78%)
Feb 02, 2009 7.925 8.586 7.925 8.546 12,183 +0.46(+5.63%)
Jan 30, 2009 8.586 8.586 8.091 8.091 33,507 -0.63(-7.27%)
Jan 29, 2009 8.949 8.995 8.725 8.725 10,099 -0.40(-4.41%)
Jan 28, 2009 9.246 9.266 8.989 9.128 16,502 +0.53(+6.14%)
Jan 27, 2009 9.246 9.412 8.487 8.599 48,044 -0.65(-7.07%)
Jan 26, 2009 9.669 10.31 9.002 9.253 31,444 -0.69(-6.97%)
Jan 23, 2009 9.913 9.946 9.273 9.946 12,735 -0.01(-0.13%)
Jan 22, 2009 10.39 10.66 9.953 9.960 7,544 -0.69(-6.51%)
Jan 21, 2009 10.26 10.65 9.907 10.65 17,822 +0.59(+5.91%)
Jan 20, 2009 11.16 11.42 10.05 10.06 29,635 -1.33(-11.71%)
Jan 16, 2009 11.31 11.91 11.00 11.39 50,353 +0.03(+0.29%)
Jan 15, 2009 11.09 11.36 10.86 11.36 18,582 +0.30(+2.69%)
Jan 14, 2009 11.91 12.30 11.06 11.06 44,379 -1.25(-10.14%)
Jan 13, 2009 11.66 12.31 11.56 12.31 18,511 +0.55(+4.66%)
Jan 12, 2009 12.94 12.99 11.74 11.76 32,762 -0.77(-6.16%)
Jan 09, 2009 13.21 13.21 12.54 12.54 20,025 -0.75(-5.67%)
Jan 08, 2009 13.03 13.29 12.78 13.29 26,051 +0.40(+3.07%)
Jan 07, 2009 13.61 13.61 12.58 12.89 25,600 -0.96(-6.96%)
Jan 06, 2009 13.87 14.05 13.73 13.86 14,003 -0.01(-0.10%)
Jan 05, 2009 14.05 14.10 13.76 13.87 11,973 +0.00(+0.00%)
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.