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 30, 2011 7.652 7.665 7.578 7.632 12,320 +0.01(+0.09%)
Jun 29, 2011 7.652 7.672 7.612 7.625 12,240 -0.03(-0.35%)
Jun 28, 2011 7.699 7.713 7.618 7.652 22,760 -0.07(-0.87%)
Jun 27, 2011 7.618 7.800 7.463 7.719 92,311 -0.16(-1.97%)
Jun 24, 2011 7.409 7.908 7.328 7.874 333,553 +0.45(+6.09%)
Jun 23, 2011 7.423 7.423 7.342 7.423 15,862 -0.01(-0.18%)
Jun 22, 2011 7.625 7.638 7.416 7.436 12,633 -0.24(-3.16%)
Jun 21, 2011 7.477 7.679 7.396 7.679 29,701 +0.25(+3.36%)
Jun 20, 2011 7.436 7.463 7.335 7.429 23,446 +0.08(+1.10%)
Jun 17, 2011 7.382 7.510 7.349 7.349 64,013 +0.01(+0.09%)
Jun 16, 2011 7.328 7.396 7.281 7.342 69,748 +0.04(+0.55%)
Jun 15, 2011 7.335 7.396 7.247 7.301 29,748 -0.15(-1.99%)
Jun 14, 2011 7.362 7.450 7.322 7.450 12,545 +0.15(+2.03%)
Jun 13, 2011 7.227 7.322 7.173 7.301 19,199 +0.11(+1.59%)
Jun 10, 2011 7.261 7.281 7.187 7.187 20,182 -0.09(-1.30%)
Jun 09, 2011 7.234 7.281 7.133 7.281 16,771 +0.08(+1.12%)
Jun 08, 2011 7.221 7.322 7.200 7.200 29,664 -0.05(-0.74%)
Jun 07, 2011 7.295 7.362 7.247 7.254 40,677 -0.01(-0.19%)
Jun 06, 2011 7.315 7.315 7.234 7.268 21,617 -0.03(-0.37%)
Jun 03, 2011 7.268 7.409 7.241 7.295 27,244 +0.00(+0.00%)
May 24, 2011 7.355 7.362 7.261 7.295 22,480 -0.06(-0.82%)
May 23, 2011 7.281 7.355 7.281 7.355 16,087 +0.03(+0.46%)
May 20, 2011 7.376 7.447 7.322 7.322 45,474 -0.08(-1.09%)
May 19, 2011 7.477 7.477 7.376 7.403 12,480 -0.07(-0.90%)
May 18, 2011 7.396 7.490 7.362 7.470 18,931 +0.08(+1.10%)
May 17, 2011 7.362 7.423 7.342 7.389 10,807 +0.00(+0.00%)
May 16, 2011 7.396 7.477 7.382 7.389 22,088 -0.03(-0.36%)
May 13, 2011 7.429 7.456 7.362 7.416 10,870 -0.04(-0.54%)
May 12, 2011 7.362 7.490 7.362 7.456 15,081 +0.10(+1.37%)
May 11, 2011 7.450 7.483 7.355 7.355 22,281 -0.13(-1.71%)
May 10, 2011 7.578 7.578 7.429 7.483 15,412 -0.05(-0.72%)
May 09, 2011 7.403 7.537 7.376 7.537 12,060 +0.11(+1.54%)
May 06, 2011 7.403 7.436 7.382 7.423 13,364 +0.05(+0.73%)
May 05, 2011 7.355 7.403 7.308 7.369 25,675 -0.01(-0.18%)
May 04, 2011 7.416 7.436 7.362 7.382 30,677 -0.02(-0.27%)
May 03, 2011 7.409 7.477 7.389 7.403 18,141 +0.01(+0.09%)
May 02, 2011 7.456 7.605 7.389 7.396 22,867 -0.12(-1.61%)
Apr 29, 2011 7.436 7.585 7.409 7.517 20,090 +0.10(+1.36%)
Apr 28, 2011 7.443 7.477 7.369 7.416 15,758 -0.02(-0.27%)
Apr 27, 2011 7.450 7.470 7.389 7.436 9,901 -0.01(-0.18%)
Apr 26, 2011 7.362 7.497 7.362 7.450 8,624 +0.09(+1.28%)
Apr 25, 2011 7.476 7.503 7.356 7.356 10,190 -0.17(-2.23%)
Apr 21, 2011 7.644 7.644 7.523 7.523 4,767 -0.09(-1.15%)
Apr 20, 2011 7.584 7.637 7.557 7.611 10,815 +0.07(+0.98%)
Apr 19, 2011 7.430 7.584 7.362 7.537 25,199 +0.15(+2.00%)
Apr 18, 2011 7.389 7.456 7.369 7.389 12,654 -0.09(-1.17%)
Apr 15, 2011 7.389 7.476 7.389 7.476 24,686 +0.06(+0.81%)
Apr 14, 2011 7.342 7.450 7.309 7.416 6,869 +0.00(+0.00%)
Apr 13, 2011 7.436 7.456 7.329 7.416 26,778 +0.04(+0.55%)
Apr 12, 2011 7.423 7.450 7.362 7.376 19,831 -0.01(-0.09%)
Apr 11, 2011 7.362 7.434 7.362 7.383 18,494 +0.05(+0.73%)
Apr 08, 2011 7.423 7.456 7.282 7.329 14,906 -0.06(-0.82%)
Apr 07, 2011 7.389 7.436 7.349 7.389 17,559 -0.07(-0.90%)
Apr 06, 2011 7.309 7.476 7.309 7.456 31,276 +0.10(+1.37%)
Apr 05, 2011 7.389 7.389 7.322 7.356 54,686 -0.03(-0.45%)
Apr 04, 2011 7.430 7.430 7.322 7.389 22,186 -0.03(-0.36%)
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.