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 (%)
Oct 30, 2009 6.060 6.230 5.701 5.701 245,772 -0.52(-8.30%)
Oct 29, 2009 6.054 6.380 6.054 6.217 69,293 +0.23(+3.82%)
Oct 28, 2009 6.204 6.348 5.988 5.988 36,012 -0.20(-3.17%)
Oct 27, 2009 6.504 6.530 6.132 6.184 26,968 -0.24(-3.76%)
Oct 26, 2009 6.570 6.687 6.419 6.426 40,402 -0.05(-0.81%)
Oct 23, 2009 6.472 6.961 6.263 6.478 97,724 -0.01(-0.10%)
Oct 22, 2009 7.242 7.445 6.374 6.485 76,662 -0.77(-10.62%)
Oct 21, 2009 7.745 7.765 7.190 7.255 88,382 -0.37(-4.88%)
Oct 20, 2009 7.856 8.176 7.197 7.628 114,755 +0.46(+6.38%)
Oct 19, 2009 6.955 7.281 6.881 7.170 49,292 +0.31(+4.47%)
Oct 16, 2009 6.824 6.939 6.824 6.864 19,533 -0.01(-0.10%)
Oct 15, 2009 6.968 7.040 6.824 6.870 19,837 -0.14(-1.96%)
Oct 14, 2009 7.007 7.262 6.909 7.007 49,088 +0.07(+1.04%)
Oct 13, 2009 7.517 7.517 6.857 6.935 59,824 -0.59(-7.89%)
Oct 12, 2009 7.536 7.758 7.510 7.530 12,423 -0.27(-3.43%)
Oct 09, 2009 7.621 7.817 7.530 7.797 7,209 +0.20(+2.58%)
Oct 08, 2009 7.856 7.856 7.601 7.601 9,163 -0.20(-2.59%)
Oct 07, 2009 7.908 7.967 7.739 7.804 13,792 -0.16(-2.05%)
Oct 06, 2009 8.176 8.255 7.856 7.967 23,281 -0.12(-1.53%)
Oct 05, 2009 8.019 8.261 8.010 8.091 11,944 +0.09(+1.14%)
Oct 02, 2009 7.902 8.290 7.876 8.000 9,131 +0.08(+1.07%)
Oct 01, 2009 7.902 8.059 7.902 7.915 20,935 +0.07(+0.92%)
Sep 30, 2009 8.176 8.176 7.843 7.843 66,042 -0.42(-5.06%)
Sep 29, 2009 8.339 8.437 8.228 8.261 5,214 -0.05(-0.55%)
Sep 28, 2009 8.398 8.470 8.170 8.307 12,576 -0.01(-0.08%)
Sep 25, 2009 8.104 8.529 8.065 8.313 24,511 +0.15(+1.84%)
Sep 24, 2009 7.954 8.183 7.899 8.163 24,583 +0.00(+0.00%)
Sep 23, 2009 8.228 8.356 8.163 8.163 4,313 -0.07(-0.87%)
Sep 22, 2009 8.496 8.555 8.176 8.235 17,853 -0.26(-3.07%)
Sep 21, 2009 8.483 8.623 8.393 8.496 18,156 -0.07(-0.76%)
Sep 18, 2009 8.522 8.659 8.506 8.561 36,634 +0.10(+1.24%)
Sep 17, 2009 8.561 8.653 8.457 8.457 19,314 -0.09(-1.07%)
Sep 16, 2009 8.568 8.672 8.529 8.548 39,689 +0.02(+0.23%)
Sep 15, 2009 8.496 8.718 8.463 8.529 41,785 -0.01(-0.08%)
Sep 14, 2009 8.797 8.797 8.287 8.535 147,699 -0.15(-1.73%)
Sep 11, 2009 8.281 8.725 8.209 8.686 70,890 +0.40(+4.81%)
Sep 10, 2009 8.398 8.398 8.189 8.287 12,294 -0.05(-0.63%)
Sep 09, 2009 8.463 8.542 8.274 8.339 14,444 +0.05(+0.55%)
Sep 08, 2009 8.379 8.490 8.183 8.294 27,413 +0.03(+0.40%)
Sep 04, 2009 8.241 8.594 8.209 8.261 11,499 +0.05(+0.56%)
Sep 03, 2009 8.444 8.738 8.202 8.215 16,516 -0.20(-2.41%)
Sep 02, 2009 8.470 8.718 8.196 8.418 18,948 +0.01(+0.16%)
Sep 01, 2009 8.326 9.019 8.176 8.405 52,486 +0.06(+0.70%)
Aug 31, 2009 8.496 9.032 8.326 8.346 23,136 -0.23(-2.67%)
Aug 28, 2009 8.777 8.777 8.561 8.575 14,962 -0.20(-2.31%)
Aug 27, 2009 8.555 8.934 8.372 8.777 22,728 +0.22(+2.52%)
Aug 26, 2009 8.568 8.627 8.490 8.561 13,515 -0.07(-0.76%)
Aug 25, 2009 8.764 8.862 8.483 8.627 8,293 -0.08(-0.90%)
Aug 24, 2009 8.797 8.797 8.588 8.705 3,981 -0.09(-1.04%)
Aug 21, 2009 9.012 9.110 8.333 8.797 47,733 -0.05(-0.59%)
Aug 20, 2009 8.842 8.901 8.496 8.849 22,938 +0.01(+0.07%)
Aug 19, 2009 8.405 9.084 8.398 8.842 13,490 +0.01(+0.07%)
Aug 18, 2009 8.352 8.986 8.352 8.836 9,890 +0.52(+6.28%)
Aug 17, 2009 8.176 8.560 8.176 8.313 13,631 -0.03(-0.31%)
Aug 14, 2009 8.927 9.123 8.326 8.339 28,702 -0.41(-4.70%)
Aug 13, 2009 9.201 9.280 8.686 8.751 6,633 -0.41(-4.49%)
Aug 12, 2009 8.614 9.162 8.614 9.162 17,655 +0.40(+4.55%)
Aug 11, 2009 8.895 8.895 8.561 8.764 8,043 -0.24(-2.72%)
Aug 10, 2009 8.901 9.097 8.297 9.009 8,893 +0.00(+0.04%)
Aug 07, 2009 8.379 9.143 8.372 9.006 32,927 +0.82(+10.06%)
Aug 06, 2009 8.379 8.418 8.183 8.183 12,925 -0.14(-1.65%)
Aug 05, 2009 8.797 8.888 8.320 8.320 46,250 -0.52(-5.84%)
Aug 04, 2009 8.836 8.999 8.757 8.836 25,400 -0.14(-1.53%)
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.