Indicators

Sierra Bancorp (NQ: BSRR )

21.89 -0.05 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.