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

Sierra Bancorp (NQ: BSRR )

21.81 -0.25 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Jan 29, 2010 6.760 6.766 6.674 6.714 96,950 +0.01(+0.20%)
Jan 28, 2010 6.674 6.799 6.674 6.701 31,009 +0.07(+1.09%)
Jan 27, 2010 6.785 6.854 6.628 6.628 65,929 -0.19(-2.78%)
Jan 26, 2010 6.681 6.975 6.530 6.818 189,987 +0.14(+2.15%)
Jan 25, 2010 6.530 6.857 6.446 6.674 50,726 +0.20(+3.02%)
Jan 22, 2010 6.387 6.530 6.361 6.478 146,232 +0.09(+1.43%)
Jan 21, 2010 6.449 6.449 6.374 6.387 52,034 -0.01(-0.10%)
Jan 20, 2010 6.263 6.439 6.263 6.393 42,030 +0.05(+0.82%)
Jan 19, 2010 5.877 6.348 5.877 6.341 29,889 +0.46(+7.77%)
Jan 15, 2010 5.904 5.884 5.884 5.884 63,241 +0.03(+0.45%)
Jan 14, 2010 5.760 5.904 5.695 5.858 20,497 +0.09(+1.59%)
Jan 13, 2010 5.688 6.034 5.662 5.766 109,319 +0.10(+1.73%)
Jan 12, 2010 5.551 5.812 5.518 5.668 49,948 +0.12(+2.24%)
Jan 11, 2010 5.172 5.597 5.172 5.544 63,309 +0.39(+7.60%)
Jan 08, 2010 4.878 5.316 4.878 5.153 37,404 +0.24(+4.78%)
Jan 07, 2010 4.722 4.950 4.722 4.917 36,269 +0.20(+4.29%)
Jan 06, 2010 4.885 5.009 4.689 4.715 67,962 -0.16(-3.22%)
Jan 05, 2010 5.002 5.153 4.872 4.872 28,028 -0.13(-2.61%)
Jan 04, 2010 5.028 5.158 4.937 5.002 28,305 +0.02(+0.39%)
Dec 31, 2009 4.898 4.983 4.983 4.983 34,300 +0.09(+1.87%)
Dec 30, 2009 4.865 4.989 4.767 4.891 29,434 -0.01(-0.13%)
Dec 29, 2009 4.767 5.055 4.767 4.898 39,164 +0.12(+2.60%)
Dec 28, 2009 4.872 5.035 4.754 4.774 54,607 -0.07(-1.35%)
Dec 24, 2009 4.996 5.205 4.833 4.839 21,361 -0.11(-2.24%)
Dec 23, 2009 4.846 5.375 4.846 4.950 43,330 +0.15(+3.13%)
Dec 22, 2009 4.767 4.963 4.767 4.800 38,882 -0.03(-0.54%)
Dec 21, 2009 4.813 4.996 4.774 4.826 67,056 +0.06(+1.23%)
Dec 18, 2009 4.917 5.042 4.767 4.767 126,255 -0.12(-2.54%)
Dec 17, 2009 4.865 4.983 4.865 4.891 44,757 +0.01(+0.13%)
Dec 16, 2009 4.970 5.126 4.878 4.885 52,299 -0.05(-1.06%)
Dec 15, 2009 4.996 5.048 4.937 4.937 51,438 -0.11(-2.20%)
Dec 14, 2009 5.015 5.061 4.931 5.048 39,275 +0.02(+0.39%)
Dec 11, 2009 5.055 5.153 4.996 5.028 24,774 +0.01(+0.26%)
Dec 10, 2009 5.028 5.142 4.937 5.015 39,147 -0.01(-0.26%)
Dec 09, 2009 5.015 5.087 5.002 5.028 27,313 +0.03(+0.52%)
Dec 08, 2009 5.028 5.126 4.983 5.002 25,739 -0.05(-1.03%)
Dec 07, 2009 5.055 5.087 4.996 5.055 26,067 -0.02(-0.39%)
Dec 04, 2009 5.113 5.185 4.996 5.074 66,702 +0.07(+1.44%)
Dec 03, 2009 4.950 5.074 4.911 5.002 53,881 +0.06(+1.19%)
Dec 02, 2009 4.924 5.015 4.806 4.944 54,080 +0.02(+0.40%)
Dec 01, 2009 4.924 5.068 4.859 4.924 26,595 +0.07(+1.34%)
Nov 30, 2009 4.780 4.963 4.767 4.859 26,524 +0.09(+1.92%)
Nov 27, 2009 4.682 4.996 4.571 4.767 30,861 -0.08(-1.75%)
Nov 25, 2009 4.865 5.100 4.793 4.852 21,041 +0.00(+0.00%)
Nov 24, 2009 4.813 4.996 4.741 4.852 22,799 +0.06(+1.23%)
Nov 23, 2009 4.898 4.898 4.761 4.793 16,818 -0.01(-0.27%)
Nov 20, 2009 4.833 4.898 4.604 4.806 74,065 -0.07(-1.34%)
Nov 19, 2009 5.068 5.185 4.872 4.872 56,476 -0.16(-3.24%)
Nov 18, 2009 5.074 5.120 5.035 5.035 15,616 -0.13(-2.53%)
Nov 17, 2009 5.139 5.172 5.068 5.166 9,245 +0.01(+0.25%)
Nov 16, 2009 5.048 5.290 5.002 5.153 49,818 +0.18(+3.54%)
Nov 13, 2009 4.957 5.074 4.904 4.976 53,115 +0.08(+1.60%)
Nov 12, 2009 4.937 5.322 4.898 4.898 58,047 -0.04(-0.79%)
Nov 11, 2009 5.198 5.283 4.931 4.937 28,933 -0.21(-4.06%)
Nov 10, 2009 5.009 5.388 4.833 5.146 85,854 +0.14(+2.74%)
Nov 09, 2009 4.944 5.028 4.849 5.009 28,608 +0.11(+2.27%)
Nov 06, 2009 5.087 5.111 4.819 4.898 39,213 -0.25(-4.82%)
Nov 05, 2009 5.100 5.335 5.068 5.146 48,356 +0.04(+0.77%)
Nov 04, 2009 5.420 5.551 5.107 5.107 33,717 -0.26(-4.87%)
Nov 03, 2009 5.786 5.786 5.322 5.368 64,293 -0.44(-7.64%)
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.