Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.49	18.75	18.26	18.40	81,129	+0.31(+1.69%)
Feb 28, 2024	18.05	18.35	17.95	18.09	26,993	-0.10(-0.54%)
Feb 27, 2024	18.05	18.35	18.05	18.19	12,621	+0.11(+0.60%)
Feb 26, 2024	18.06	18.30	17.98	18.08	13,771	+0.02(+0.11%)
Feb 23, 2024	18.14	18.37	18.06	18.07	10,892	-0.08(-0.44%)
Feb 22, 2024	18.16	18.33	17.76	18.14	36,575	-0.12(-0.65%)
Feb 21, 2024	18.10	18.54	18.10	18.26	14,384	-0.03(-0.16%)
Feb 20, 2024	18.78	19.15	18.29	18.29	25,325	-0.77(-4.02%)
Feb 16, 2024	19.07	19.21	18.81	19.06	19,729	-0.08(-0.44%)
Feb 15, 2024	18.72	19.25	18.72	19.14	49,673	+0.65(+3.53%)
Feb 14, 2024	18.12	18.49	17.93	18.49	21,387	+0.58(+3.26%)
Feb 13, 2024	18.68	19.10	17.85	17.91	50,904	-1.32(-6.84%)
Feb 12, 2024	18.69	19.54	18.69	19.22	35,557	+0.68(+3.68%)
Feb 09, 2024	18.35	18.82	18.07	18.54	26,497	+0.20(+1.08%)
Feb 08, 2024	18.16	18.70	18.16	18.34	29,364	+0.13(+0.71%)
Feb 07, 2024	18.52	18.86	18.21	18.21	24,056	-0.31(-1.66%)
Feb 06, 2024	18.55	18.99	18.44	18.52	17,501	-0.04(-0.21%)
Feb 05, 2024	18.79	19.22	18.49	18.56	132,272	-0.55(-2.90%)
Feb 02, 2024	19.85	20.37	19.11	19.11	27,355	-0.86(-4.31%)

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.