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 (%)
May 31, 2013 9.694 9.750 9.419 9.666 16,096 -0.08(-0.87%)
May 30, 2013 9.764 9.800 9.659 9.750 15,679 +0.01(+0.07%)
May 29, 2013 9.778 9.814 9.680 9.743 5,455 -0.07(-0.72%)
May 28, 2013 9.616 9.835 9.616 9.814 19,033 +0.32(+3.42%)
May 24, 2013 9.440 9.525 9.292 9.489 0 +0.02(+0.22%)
May 23, 2013 9.243 9.518 9.243 9.468 0 +0.16(+1.67%)
May 22, 2013 9.285 9.405 9.267 9.313 0 +0.01(+0.15%)
May 21, 2013 9.214 9.299 9.130 9.299 0 +0.09(+1.00%)
May 20, 2013 9.066 9.236 9.059 9.207 0 +0.10(+1.08%)
May 17, 2013 9.116 9.144 9.052 9.109 0 +0.02(+0.23%)
May 16, 2013 9.017 9.123 9.017 9.087 5,502 +0.06(+0.70%)
May 15, 2013 8.996 9.087 8.989 9.024 0 +0.02(+0.23%)
May 13, 2013 8.946 9.031 8.918 9.003 0 +0.06(+0.71%)
May 10, 2013 8.897 9.024 8.862 8.939 0 +0.08(+0.96%)
May 09, 2013 8.961 9.017 8.813 8.855 0 -0.12(-1.34%)
May 08, 2013 8.862 9.003 8.834 8.975 0 +0.01(+0.08%)
May 07, 2013 8.890 8.968 8.742 8.968 0 +0.12(+1.35%)
May 06, 2013 8.820 8.848 8.707 8.848 0 +0.10(+1.13%)
May 03, 2013 8.763 8.777 8.672 8.749 0 +0.11(+1.22%)
May 02, 2013 8.552 8.686 8.552 8.643 0 +0.17(+2.00%)
May 01, 2013 9.031 9.031 8.467 8.474 0 -0.63(-6.97%)
Apr 30, 2013 9.024 9.116 9.003 9.109 0 +0.12(+1.33%)
Apr 29, 2013 8.975 9.045 8.912 8.989 41,996 +0.04(+0.47%)
Apr 26, 2013 9.087 9.087 8.947 8.947 16,881 -0.16(-1.77%)
Apr 25, 2013 9.143 9.143 9.052 9.108 3,913 -0.04(-0.38%)
Apr 24, 2013 8.961 9.143 8.961 9.143 22,972 +0.06(+0.62%)
Apr 23, 2013 9.010 9.094 8.954 9.087 15,073 +0.15(+1.73%)
Apr 22, 2013 9.066 9.115 8.743 8.933 8,150 -0.15(-1.70%)
Apr 19, 2013 8.743 9.115 8.743 9.087 33,485 +0.33(+3.77%)
Apr 18, 2013 8.778 8.898 8.743 8.757 13,435 +0.02(+0.24%)
Apr 17, 2013 8.933 9.031 8.596 8.736 22,575 -0.29(-3.26%)
Apr 16, 2013 9.059 9.122 8.933 9.031 14,367 +0.05(+0.55%)
Apr 15, 2013 9.031 9.031 8.855 8.982 41,328 -0.06(-0.70%)
Apr 12, 2013 8.855 9.052 8.855 9.045 11,945 +0.05(+0.55%)
Apr 11, 2013 8.989 9.038 8.975 8.996 7,091 -0.06(-0.62%)
Apr 10, 2013 8.919 9.105 8.806 9.052 11,405 +0.14(+1.57%)
Apr 09, 2013 8.989 8.989 8.833 8.912 21,883 -0.08(-0.94%)
Apr 08, 2013 8.982 9.010 8.912 8.996 16,611 +0.07(+0.79%)
Apr 05, 2013 8.757 8.989 8.757 8.926 8,938 -0.01(-0.16%)
Apr 04, 2013 8.869 8.940 8.666 8.940 18,989 +0.11(+1.27%)
Apr 03, 2013 9.115 9.115 8.799 8.827 16,501 -0.24(-2.63%)
Apr 02, 2013 9.234 9.234 9.031 9.066 7,669 -0.08(-0.84%)
Apr 01, 2013 9.185 9.185 9.094 9.143 16,437 -0.08(-0.91%)
Mar 28, 2013 9.319 9.319 9.213 9.227 48,218 -0.06(-0.60%)
Mar 27, 2013 9.248 9.326 9.220 9.283 7,912 -0.05(-0.53%)
Mar 26, 2013 9.333 9.333 9.192 9.333 5,927 +0.05(+0.53%)
Mar 25, 2013 9.206 9.333 9.206 9.283 7,821 +0.08(+0.92%)
Mar 22, 2013 9.368 9.368 9.115 9.199 9,549 -0.10(-1.06%)
Mar 21, 2013 9.276 9.361 9.241 9.298 5,931 -0.06(-0.67%)
Mar 20, 2013 9.368 9.368 9.305 9.361 7,640 +0.04(+0.45%)
Mar 19, 2013 9.333 9.368 9.122 9.319 19,640 +0.03(+0.30%)
Mar 18, 2013 9.206 9.368 9.143 9.291 6,341 -0.01(-0.15%)
Mar 15, 2013 9.340 9.368 9.213 9.305 91,765 -0.06(-0.67%)
Mar 14, 2013 9.283 9.368 9.200 9.368 20,735 +0.08(+0.91%)
Mar 13, 2013 9.185 9.298 9.185 9.283 27,178 +0.08(+0.92%)
Mar 12, 2013 9.220 9.227 9.164 9.199 10,696 -0.02(-0.23%)
Mar 11, 2013 9.255 9.283 9.168 9.220 11,980 -0.05(-0.53%)
Mar 08, 2013 9.283 9.298 9.185 9.269 22,330 +0.04(+0.46%)
Mar 07, 2013 9.255 9.275 9.101 9.227 31,628 +0.00(+0.00%)
Mar 06, 2013 9.157 9.227 9.017 9.227 97,776 +0.10(+1.08%)
Mar 05, 2013 9.080 9.157 9.003 9.129 24,472 +0.10(+1.09%)
Mar 04, 2013 9.024 9.080 8.863 9.031 14,407 -0.05(-0.54%)
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.