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 (%)
Mar 31, 2011 7.316 7.497 7.316 7.497 63,283 +0.09(+1.27%)
Mar 30, 2011 7.403 7.450 7.356 7.403 32,981 +0.03(+0.36%)
Mar 29, 2011 7.228 7.376 7.228 7.376 27,935 +0.03(+0.36%)
Mar 28, 2011 7.376 7.376 7.302 7.349 19,095 -0.03(-0.36%)
Mar 25, 2011 7.376 7.403 7.316 7.376 28,709 +0.00(+0.00%)
Mar 24, 2011 7.228 7.376 7.228 7.376 7,186 +0.10(+1.38%)
Mar 23, 2011 7.329 7.336 7.255 7.275 23,712 -0.06(-0.82%)
Mar 22, 2011 7.376 7.383 7.242 7.336 68,906 -0.07(-1.00%)
Mar 21, 2011 7.329 7.416 7.248 7.409 53,300 +0.04(+0.55%)
Mar 18, 2011 7.329 7.376 7.202 7.369 117,943 +0.05(+0.73%)
Mar 17, 2011 7.336 7.336 7.208 7.316 24,380 +0.09(+1.30%)
Mar 16, 2011 7.295 7.316 7.208 7.222 31,090 -0.07(-1.01%)
Mar 15, 2011 7.208 7.316 7.208 7.295 24,189 -0.05(-0.64%)
Mar 14, 2011 7.302 7.349 7.275 7.342 29,534 -0.01(-0.09%)
Mar 11, 2011 7.389 7.389 7.309 7.349 31,668 -0.05(-0.63%)
Mar 10, 2011 7.329 7.409 7.242 7.396 37,019 +0.00(+0.00%)
Mar 09, 2011 7.389 7.436 7.362 7.396 28,671 -0.03(-0.45%)
Mar 08, 2011 7.342 7.430 7.342 7.430 58,978 +0.09(+1.28%)
Mar 07, 2011 7.396 7.409 7.275 7.336 46,550 -0.01(-0.18%)
Mar 04, 2011 7.423 7.423 7.329 7.349 42,643 -0.10(-1.35%)
Mar 03, 2011 7.409 7.470 7.349 7.450 49,637 +0.07(+1.00%)
Mar 02, 2011 7.222 7.376 7.208 7.376 17,505 +0.15(+2.04%)
Mar 01, 2011 7.275 7.376 7.195 7.228 16,562 -0.04(-0.55%)
Feb 28, 2011 7.409 7.409 7.269 7.269 7,922 -0.11(-1.45%)
Feb 25, 2011 7.202 7.396 7.175 7.376 23,764 +0.17(+2.42%)
Feb 24, 2011 7.242 7.242 7.168 7.202 24,232 +0.03(+0.37%)
Feb 23, 2011 7.262 7.322 7.175 7.175 16,504 -0.10(-1.38%)
Feb 22, 2011 7.356 7.376 7.275 7.275 21,700 -0.10(-1.36%)
Feb 18, 2011 7.342 7.376 7.269 7.376 26,805 +0.05(+0.64%)
Feb 17, 2011 7.275 7.329 7.252 7.329 5,109 +0.01(+0.18%)
Feb 16, 2011 7.376 7.376 7.215 7.316 20,729 -0.05(-0.64%)
Feb 15, 2011 7.336 7.376 7.289 7.362 24,574 +0.01(+0.18%)
Feb 14, 2011 7.275 7.376 7.255 7.349 38,970 +0.03(+0.46%)
Feb 11, 2011 7.242 7.369 7.188 7.316 18,899 +0.03(+0.37%)
Feb 10, 2011 7.215 7.302 7.188 7.289 8,594 +0.05(+0.74%)
Feb 09, 2011 7.088 7.329 7.054 7.235 29,049 +0.10(+1.41%)
Feb 08, 2011 7.228 7.242 7.067 7.135 20,837 -0.12(-1.66%)
Feb 07, 2011 7.128 7.262 7.121 7.255 14,610 +0.11(+1.50%)
Feb 04, 2011 7.262 7.262 7.108 7.148 21,711 -0.15(-2.02%)
Feb 03, 2011 7.262 7.295 7.242 7.295 24,098 +0.05(+0.74%)
Feb 02, 2011 7.282 7.295 7.208 7.242 12,612 -0.08(-1.10%)
Feb 01, 2011 7.215 7.369 7.108 7.322 29,293 +0.09(+1.20%)
Jan 31, 2011 7.074 7.282 7.074 7.235 31,810 +0.18(+2.57%)
Jan 28, 2011 7.114 7.161 6.987 7.054 62,184 -0.05(-0.66%)
Jan 27, 2011 7.261 7.261 7.101 7.101 14,014 -0.15(-2.02%)
Jan 26, 2011 7.201 7.301 7.168 7.248 30,133 +0.05(+0.65%)
Jan 25, 2011 7.208 7.274 7.188 7.201 16,268 -0.06(-0.83%)
Jan 24, 2011 7.141 7.281 7.041 7.261 11,159 +0.09(+1.21%)
Jan 21, 2011 7.194 7.201 7.141 7.174 49,670 +0.01(+0.09%)
Jan 20, 2011 6.941 7.214 6.941 7.168 48,014 +0.22(+3.17%)
Jan 19, 2011 7.121 7.121 6.921 6.948 59,723 -0.19(-2.62%)
Jan 18, 2011 7.208 7.234 7.108 7.134 12,965 -0.10(-1.38%)
Jan 14, 2011 7.268 7.268 7.208 7.234 200,302 +0.01(+0.18%)
Jan 13, 2011 7.321 7.321 7.221 7.221 16,586 -0.09(-1.28%)
Jan 12, 2011 7.334 7.354 7.248 7.314 47,627 +0.01(+0.09%)
Jan 11, 2011 7.301 7.468 7.281 7.308 20,008 +0.01(+0.18%)
Jan 10, 2011 7.248 7.334 7.248 7.294 12,652 -0.01(-0.18%)
Jan 07, 2011 7.321 7.321 7.208 7.308 15,956 -0.01(-0.18%)
Jan 06, 2011 7.081 7.321 7.081 7.321 65,982 +0.15(+2.04%)
Jan 05, 2011 7.041 7.194 7.041 7.174 33,128 +0.13(+1.89%)
Jan 04, 2011 7.261 7.261 7.041 7.041 16,547 -0.18(-2.49%)
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.