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 (%)
Jun 28, 2013 10.48 10.50 10.15 10.43 139,557 -0.05(-0.47%)
Jun 27, 2013 10.36 10.53 10.31 10.48 0 +0.23(+2.20%)
Jun 26, 2013 10.22 10.29 10.16 10.26 0 +0.13(+1.25%)
Jun 25, 2013 10.21 10.21 10.03 10.13 0 +0.07(+0.70%)
Jun 24, 2013 10.15 10.29 10.04 10.06 0 -0.20(-1.99%)
Jun 21, 2013 10.27 10.34 10.20 10.26 91,714 +0.02(+0.21%)
Jun 20, 2013 10.15 10.46 10.15 10.24 0 -0.06(-0.55%)
Jun 19, 2013 10.36 10.36 10.05 10.30 0 -0.09(-0.88%)
Jun 18, 2013 10.21 10.44 10.17 10.39 0 +0.13(+1.31%)
Jun 17, 2013 10.22 10.29 10.12 10.26 0 +0.14(+1.39%)
Jun 14, 2013 10.17 10.18 10.05 10.12 0 -0.08(-0.76%)
Jun 13, 2013 10.06 10.22 9.948 10.19 12,777 +0.14(+1.40%)
Jun 12, 2013 10.15 10.21 10.03 10.05 7,944 -0.05(-0.49%)
Jun 11, 2013 10.10 10.16 10.01 10.10 13,529 +0.03(+0.28%)
Jun 10, 2013 10.05 10.15 10.05 10.07 0 +0.04(+0.42%)
Jun 07, 2013 10.01 10.19 9.962 10.03 0 +0.04(+0.42%)
Jun 06, 2013 9.859 9.990 9.859 9.990 41,174 +0.11(+1.07%)
Jun 05, 2013 9.919 9.941 9.792 9.884 0 -0.02(-0.21%)
Jun 04, 2013 10.26 10.26 9.870 9.905 0 -0.39(-3.83%)
Jun 03, 2013 9.623 10.40 9.581 10.30 64,669 +0.63(+6.56%)
May 31, 2013 9.694 9.750 9.419 9.666 16,096 -0.08(-0.87%)
May 30, 2013 9.764 9.800 9.659 9.750 15,679 +0.01(+0.07%)
May 29, 2013 9.778 9.814 9.680 9.743 5,455 -0.07(-0.72%)
May 28, 2013 9.616 9.835 9.616 9.814 19,033 +0.32(+3.42%)
May 24, 2013 9.440 9.525 9.292 9.489 0 +0.02(+0.22%)
May 23, 2013 9.243 9.518 9.243 9.468 0 +0.16(+1.67%)
May 22, 2013 9.285 9.405 9.267 9.313 0 +0.01(+0.15%)
May 21, 2013 9.214 9.299 9.130 9.299 0 +0.09(+1.00%)
May 20, 2013 9.066 9.236 9.059 9.207 0 +0.10(+1.08%)
May 17, 2013 9.116 9.144 9.052 9.109 0 +0.02(+0.23%)
May 16, 2013 9.017 9.123 9.017 9.087 5,502 +0.06(+0.70%)
May 15, 2013 8.996 9.087 8.989 9.024 0 +0.02(+0.23%)
May 13, 2013 8.946 9.031 8.918 9.003 0 +0.06(+0.71%)
May 10, 2013 8.897 9.024 8.862 8.939 0 +0.08(+0.96%)
May 09, 2013 8.961 9.017 8.813 8.855 0 -0.12(-1.34%)
May 08, 2013 8.862 9.003 8.834 8.975 0 +0.01(+0.08%)
May 07, 2013 8.890 8.968 8.742 8.968 0 +0.12(+1.35%)
May 06, 2013 8.820 8.848 8.707 8.848 0 +0.10(+1.13%)
May 03, 2013 8.763 8.777 8.672 8.749 0 +0.11(+1.22%)
May 02, 2013 8.552 8.686 8.552 8.643 0 +0.17(+2.00%)
May 01, 2013 9.031 9.031 8.467 8.474 0 -0.63(-6.97%)
Apr 30, 2013 9.024 9.116 9.003 9.109 0 +0.12(+1.33%)
Apr 29, 2013 8.975 9.045 8.912 8.989 41,996 +0.04(+0.47%)
Apr 26, 2013 9.087 9.087 8.947 8.947 16,881 -0.16(-1.77%)
Apr 25, 2013 9.143 9.143 9.052 9.108 3,913 -0.04(-0.38%)
Apr 24, 2013 8.961 9.143 8.961 9.143 22,972 +0.06(+0.62%)
Apr 23, 2013 9.010 9.094 8.954 9.087 15,073 +0.15(+1.73%)
Apr 22, 2013 9.066 9.115 8.743 8.933 8,150 -0.15(-1.70%)
Apr 19, 2013 8.743 9.115 8.743 9.087 33,485 +0.33(+3.77%)
Apr 18, 2013 8.778 8.898 8.743 8.757 13,435 +0.02(+0.24%)
Apr 17, 2013 8.933 9.031 8.596 8.736 22,575 -0.29(-3.26%)
Apr 16, 2013 9.059 9.122 8.933 9.031 14,367 +0.05(+0.55%)
Apr 15, 2013 9.031 9.031 8.855 8.982 41,328 -0.06(-0.70%)
Apr 12, 2013 8.855 9.052 8.855 9.045 11,945 +0.05(+0.55%)
Apr 11, 2013 8.989 9.038 8.975 8.996 7,091 -0.06(-0.62%)
Apr 10, 2013 8.919 9.105 8.806 9.052 11,405 +0.14(+1.57%)
Apr 09, 2013 8.989 8.989 8.833 8.912 21,883 -0.08(-0.94%)
Apr 08, 2013 8.982 9.010 8.912 8.996 16,611 +0.07(+0.79%)
Apr 05, 2013 8.757 8.989 8.757 8.926 8,938 -0.01(-0.16%)
Apr 04, 2013 8.869 8.940 8.666 8.940 18,989 +0.11(+1.27%)
Apr 03, 2013 9.115 9.115 8.799 8.827 16,501 -0.24(-2.63%)
Apr 02, 2013 9.234 9.234 9.031 9.066 7,669 -0.08(-0.84%)
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.