Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Bancorp (NQ: BSRR )

22.34 -0.26 (-1.15%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
May 29, 2009 8.979 9.672 8.816 9.456 84,223 +0.56(+6.24%)
May 28, 2009 8.934 9.437 8.816 8.901 19,778 +0.08(+0.96%)
May 27, 2009 9.887 9.887 8.816 8.816 53,039 -1.15(-11.53%)
May 26, 2009 8.744 9.966 8.679 9.966 25,832 +1.15(+13.04%)
May 22, 2009 8.620 8.927 8.516 8.816 107,990 -0.08(-0.88%)
May 21, 2009 8.725 8.934 8.653 8.895 12,937 +0.05(+0.52%)
May 20, 2009 8.862 8.914 8.653 8.849 24,626 +0.23(+2.65%)
May 19, 2009 8.640 8.660 8.261 8.620 43,093 -0.25(-2.87%)
May 18, 2009 8.359 8.875 8.320 8.875 21,142 +0.48(+5.76%)
May 15, 2009 8.405 8.653 8.130 8.392 22,685 -0.02(-0.23%)
May 14, 2009 8.215 8.483 8.215 8.411 14,444 +0.21(+2.55%)
May 13, 2009 8.209 8.313 8.052 8.202 21,081 -0.19(-2.26%)
May 12, 2009 8.444 8.463 8.130 8.392 23,727 -0.01(-0.08%)
May 11, 2009 8.568 8.568 8.000 8.398 24,626 -0.09(-1.08%)
May 08, 2009 8.601 8.601 8.170 8.490 24,227 +0.04(+0.46%)
May 07, 2009 8.130 8.620 8.130 8.450 48,379 +0.40(+4.95%)
May 06, 2009 7.895 8.388 7.706 8.052 19,804 +0.29(+3.70%)
May 05, 2009 8.333 8.333 7.595 7.765 54,813 -0.66(-7.83%)
May 04, 2009 8.300 8.424 7.647 8.424 17,156 +0.59(+7.59%)
May 01, 2009 7.830 8.640 7.712 7.830 16,305 -0.01(-0.17%)
Apr 30, 2009 8.287 8.960 7.797 7.843 39,563 -0.48(-5.80%)
Apr 29, 2009 7.784 8.326 7.543 8.326 69,203 +0.61(+7.87%)
Apr 28, 2009 7.588 7.830 7.523 7.719 10,498 +0.01(+0.08%)
Apr 27, 2009 7.804 7.804 7.621 7.712 14,427 -0.28(-3.51%)
Apr 24, 2009 8.046 8.228 7.876 7.993 23,453 +0.08(+0.99%)
Apr 23, 2009 7.784 8.105 7.784 7.915 15,280 +0.16(+2.11%)
Apr 22, 2009 8.078 8.078 7.732 7.752 34,893 -0.57(-6.90%)
Apr 21, 2009 6.733 8.326 6.544 8.326 19,667 +1.07(+14.76%)
Apr 20, 2009 7.726 7.810 7.255 7.255 12,187 -0.73(-9.16%)
Apr 17, 2009 7.948 8.601 7.242 7.987 34,946 +0.16(+2.00%)
Apr 16, 2009 7.869 8.157 7.693 7.830 54,000 -0.20(-2.52%)
Apr 15, 2009 7.641 8.032 7.641 8.032 8,667 +0.40(+5.22%)
Apr 14, 2009 7.719 7.843 7.562 7.634 14,674 -0.27(-3.47%)
Apr 13, 2009 7.510 7.908 7.445 7.908 15,069 +0.25(+3.24%)
Apr 09, 2009 7.386 7.752 7.255 7.660 26,728 +0.46(+6.44%)
Apr 08, 2009 7.328 7.680 7.112 7.197 30,752 -0.17(-2.30%)
Apr 07, 2009 7.569 7.680 7.366 7.366 9,391 -0.33(-4.24%)
Apr 06, 2009 8.477 8.477 7.582 7.693 25,815 -0.71(-8.47%)
Apr 03, 2009 7.647 8.640 7.001 8.405 28,867 +0.73(+9.53%)
Apr 02, 2009 6.524 7.712 6.524 7.673 39,081 +1.29(+20.14%)
Apr 01, 2009 6.171 6.602 6.132 6.387 26,826 +0.03(+0.51%)
Mar 31, 2009 6.361 6.570 5.949 6.354 23,693 +0.09(+1.46%)
Mar 30, 2009 6.850 6.850 6.237 6.263 26,509 -1.34(-17.61%)
Mar 26, 2009 7.184 7.837 6.935 7.601 30,697 +0.59(+8.38%)
Mar 25, 2009 7.504 7.530 6.988 7.014 46,250 +0.16(+2.38%)
Mar 24, 2009 6.805 7.351 6.485 6.850 56,210 -0.03(-0.38%)
Mar 23, 2009 6.328 7.066 6.203 6.877 53,207 +0.74(+12.02%)
Mar 20, 2009 6.237 6.348 6.100 6.139 72,198 -0.05(-0.84%)
Mar 19, 2009 6.328 6.524 6.008 6.191 28,175 -0.02(-0.32%)
Mar 18, 2009 6.171 6.478 5.812 6.210 65,764 +0.03(+0.53%)
Mar 17, 2009 5.721 6.328 5.420 6.178 49,722 +0.44(+7.62%)
Mar 16, 2009 6.224 6.400 5.603 5.740 51,124 -0.52(-8.25%)
Mar 13, 2009 6.530 6.779 6.204 6.256 58,367 -0.26(-4.01%)
Mar 12, 2009 5.923 6.524 5.877 6.517 119,626 +0.71(+12.26%)
Mar 11, 2009 5.590 6.002 5.590 5.806 60,753 +0.25(+4.47%)
Mar 10, 2009 5.159 5.557 5.159 5.557 39,764 +0.54(+10.66%)
Mar 09, 2009 4.833 5.342 4.833 5.022 19,197 +0.02(+0.39%)
Mar 06, 2009 4.650 5.002 4.617 5.002 24,512 +0.41(+8.96%)
Mar 05, 2009 4.584 5.015 4.317 4.591 79,418 -0.03(-0.71%)
Mar 04, 2009 4.441 4.917 4.388 4.624 124,465 +0.64(+16.07%)
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.