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

Sierra Bancorp (NQ: BSRR )

22.25 +0.49 (+2.25%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 9, 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 (%)
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%)
Mar 02, 2009 4.082 4.186 3.984 3.984 73,418 -0.15(-3.63%)
Feb 27, 2009 4.140 4.225 3.984 4.134 60,108 -0.10(-2.47%)
Feb 26, 2009 4.552 4.604 4.049 4.238 201,594 -0.18(-4.14%)
Feb 25, 2009 4.702 4.767 4.408 4.421 51,855 -0.31(-6.62%)
Feb 24, 2009 4.780 4.937 4.506 4.735 127,292 +0.05(+0.97%)
Feb 23, 2009 5.642 5.779 4.689 4.689 29,895 -0.86(-15.53%)
Feb 20, 2009 6.289 6.341 5.394 5.551 52,239 -0.58(-9.48%)
Feb 19, 2009 6.491 6.491 6.132 6.132 23,927 -0.24(-3.79%)
Feb 18, 2009 6.700 6.700 6.243 6.374 47,557 -0.23(-3.46%)
Feb 17, 2009 6.857 6.948 6.530 6.602 30,261 -0.40(-5.69%)
Feb 13, 2009 7.419 7.830 6.857 7.001 44,526 -0.37(-5.05%)
Feb 12, 2009 7.198 7.595 7.191 7.373 19,167 +0.03(+0.36%)
Feb 11, 2009 7.556 7.693 7.288 7.347 24,802 -0.18(-2.43%)
Feb 10, 2009 8.359 8.398 7.504 7.530 22,431 -0.90(-10.69%)
Feb 09, 2009 8.457 8.490 8.366 8.431 10,657 -0.02(-0.23%)
Feb 06, 2009 8.313 8.457 8.313 8.450 15,773 +0.10(+1.17%)
Feb 05, 2009 8.006 8.490 8.006 8.352 18,245 +0.24(+2.98%)
Feb 04, 2009 8.326 8.503 8.053 8.111 18,373 -0.19(-2.28%)
Feb 03, 2009 8.516 8.516 7.876 8.300 25,670 -0.15(-1.78%)
Feb 02, 2009 7.837 8.490 7.837 8.450 12,322 +0.45(+5.63%)
Jan 30, 2009 8.490 8.490 8.000 8.000 33,887 -0.63(-7.27%)
Jan 29, 2009 8.849 8.895 8.627 8.627 10,213 -0.40(-4.41%)
Jan 28, 2009 9.143 9.162 8.888 9.025 16,689 +0.52(+6.14%)
Jan 27, 2009 9.143 9.306 8.392 8.503 48,589 -0.65(-7.07%)
Jan 26, 2009 9.561 10.19 8.901 9.149 31,801 -0.69(-6.97%)
Jan 23, 2009 9.802 9.835 9.169 9.835 12,879 -0.01(-0.13%)
Jan 22, 2009 10.27 10.54 9.841 9.848 7,630 -0.69(-6.51%)
Jan 21, 2009 10.14 10.53 9.796 10.53 18,024 +0.59(+5.91%)
Jan 20, 2009 11.03 11.29 9.939 9.946 29,971 -1.32(-11.71%)
Jan 16, 2009 11.19 11.78 10.87 11.27 50,924 +0.03(+0.29%)
Jan 15, 2009 10.96 11.23 10.74 11.23 18,793 +0.29(+2.69%)
Jan 14, 2009 11.77 12.17 10.94 10.94 44,883 -1.23(-10.14%)
Jan 13, 2009 11.53 12.17 11.43 12.17 18,721 +0.54(+4.66%)
Jan 12, 2009 12.79 12.85 11.60 11.63 33,133 -0.76(-6.16%)
Jan 09, 2009 13.06 13.06 12.39 12.39 20,252 -0.74(-5.67%)
Jan 08, 2009 12.88 13.14 12.64 13.14 26,347 +0.39(+3.07%)
Jan 07, 2009 13.45 13.45 12.44 12.75 25,890 -0.95(-6.96%)
Jan 06, 2009 13.71 13.90 13.58 13.70 14,162 -0.01(-0.10%)
Jan 05, 2009 13.90 13.94 13.61 13.71 12,109 +0.00(+0.00%)
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.