Skip to main content

Sierra Bancorp (NQ: BSRR )

20.20 +0.72 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.33 20.28 19.33 20.20 65,349 +0.72(+3.70%)
Mar 27, 2024 18.73 19.49 18.73 19.48 22,298 +0.95(+5.13%)
Mar 26, 2024 18.86 18.86 18.53 18.53 19,484 -0.14(-0.75%)
Mar 25, 2024 18.67 19.03 18.60 18.67 21,325 +0.20(+1.08%)
Mar 22, 2024 18.99 18.99 18.41 18.47 15,020 -0.63(-3.30%)
Mar 21, 2024 18.57 19.27 18.57 19.10 21,800 +0.54(+2.91%)
Mar 20, 2024 18.17 18.99 17.69 18.56 20,796 +0.46(+2.54%)
Mar 19, 2024 17.93 18.50 17.93 18.10 12,889 +0.24(+1.34%)
Mar 18, 2024 18.36 18.55 17.86 17.86 25,356 -0.57(-3.09%)
Mar 15, 2024 17.95 18.64 17.95 18.43 74,754 +0.37(+2.05%)
Mar 14, 2024 18.60 18.60 18.04 18.06 23,126 -0.66(-3.53%)
Mar 13, 2024 18.88 18.98 18.68 18.72 14,260 -0.25(-1.32%)
Mar 12, 2024 19.22 19.24 18.97 18.97 16,672 -0.30(-1.56%)
Mar 11, 2024 19.57 19.57 19.25 19.27 10,511 +0.05(+0.26%)
Mar 08, 2024 19.00 19.44 18.95 19.22 17,985 +0.46(+2.45%)
Mar 07, 2024 19.00 19.38 18.69 18.76 19,837 -0.20(-1.05%)
Mar 06, 2024 18.85 19.11 18.56 18.96 29,354 +0.11(+0.58%)
Mar 05, 2024 18.43 18.96 18.25 18.85 32,504 +0.67(+3.69%)
Mar 04, 2024 18.25 18.55 18.09 18.18 86,256 +0.09(+0.50%)
Mar 01, 2024 18.49 18.71 17.95 18.09 34,357 -0.52(-2.79%)
Feb 29, 2024 18.70 18.96 18.47 18.61 80,219 +0.31(+1.69%)
Feb 28, 2024 18.25 18.56 18.15 18.30 26,691 -0.10(-0.54%)
Feb 27, 2024 18.25 18.56 18.25 18.40 12,480 +0.11(+0.60%)
Feb 26, 2024 18.26 18.51 18.18 18.29 13,617 +0.02(+0.11%)
Feb 23, 2024 18.35 18.58 18.26 18.27 10,770 -0.08(-0.44%)
Feb 22, 2024 18.37 18.54 17.96 18.35 36,165 -0.12(-0.65%)
Feb 21, 2024 18.31 18.75 18.31 18.47 14,223 -0.03(-0.16%)
Feb 20, 2024 18.99 19.37 18.50 18.50 25,041 -0.77(-4.02%)
Feb 16, 2024 19.29 19.43 19.02 19.27 19,508 -0.09(-0.44%)
Feb 15, 2024 18.93 19.47 18.93 19.36 49,116 +0.66(+3.53%)
Feb 14, 2024 18.33 18.70 18.13 18.70 21,148 +0.59(+3.26%)
Feb 13, 2024 18.89 19.32 18.05 18.11 50,333 -1.33(-6.84%)
Feb 12, 2024 18.90 19.76 18.90 19.44 35,159 +0.69(+3.68%)
Feb 09, 2024 18.56 19.04 18.28 18.75 26,200 +0.20(+1.08%)
Feb 08, 2024 18.37 18.91 18.37 18.55 29,035 +0.13(+0.71%)
Feb 07, 2024 18.73 19.07 18.42 18.42 23,787 -0.31(-1.66%)
Feb 06, 2024 18.76 19.21 18.65 18.73 17,305 -0.04(-0.21%)
Feb 05, 2024 19.00 19.44 18.70 18.77 130,788 -0.56(-2.90%)
Feb 02, 2024 20.08 20.60 19.33 19.33 27,049 -0.87(-4.31%)
Feb 01, 2024 20.85 20.85 19.84 20.20 23,645 -0.55(-2.65%)
Jan 31, 2024 21.54 21.63 20.75 20.75 25,319 -1.02(-4.69%)
Jan 30, 2024 21.69 22.00 21.56 21.77 11,131 +0.16(+0.74%)
Jan 29, 2024 21.02 21.77 21.02 21.61 28,157 -0.06(-0.27%)
Jan 26, 2024 21.66 21.77 21.46 21.67 10,628 +0.08(+0.37%)
Jan 25, 2024 21.65 21.65 21.16 21.59 21,213 +0.37(+1.72%)
Jan 24, 2024 21.71 21.77 21.22 21.22 16,563 -0.22(-1.02%)
Jan 23, 2024 21.77 21.85 21.41 21.44 94,985 -0.20(-0.91%)
Jan 22, 2024 21.22 21.72 21.22 21.64 15,757 +0.71(+3.38%)
Jan 19, 2024 20.80 20.96 20.79 20.93 10,082 +0.22(+1.07%)
Jan 18, 2024 20.63 20.82 20.28 20.71 13,872 +0.35(+1.70%)
Jan 17, 2024 20.28 20.77 20.28 20.36 12,530 -0.17(-0.82%)
Jan 16, 2024 20.62 20.98 20.53 20.53 12,232 -0.33(-1.57%)
Jan 12, 2024 21.16 21.35 20.68 20.86 12,170 -0.10(-0.47%)
Jan 11, 2024 21.03 21.39 20.78 20.96 20,276 -0.29(-1.35%)
Jan 10, 2024 20.88 21.39 20.69 21.24 14,720 +0.21(+0.99%)
Jan 09, 2024 21.40 21.40 20.88 21.04 16,450 -0.44(-2.03%)
Jan 08, 2024 21.49 21.77 21.27 21.47 10,429 -0.33(-1.50%)
Jan 05, 2024 21.54 22.07 21.50 21.80 41,947 +0.12(+0.55%)
Jan 04, 2024 21.92 22.17 21.42 21.68 18,416 -0.10(-0.45%)
Jan 03, 2024 22.44 22.44 21.44 21.78 22,172 -0.70(-3.12%)
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.