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 24, 2011 7.355 7.362 7.261 7.295 22,480 -0.06(-0.82%)
May 23, 2011 7.281 7.355 7.281 7.355 16,087 +0.03(+0.46%)
May 20, 2011 7.376 7.447 7.322 7.322 45,474 -0.08(-1.09%)
May 19, 2011 7.477 7.477 7.376 7.403 12,480 -0.07(-0.90%)
May 18, 2011 7.396 7.490 7.362 7.470 18,931 +0.08(+1.10%)
May 17, 2011 7.362 7.423 7.342 7.389 10,807 +0.00(+0.00%)
May 16, 2011 7.396 7.477 7.382 7.389 22,088 -0.03(-0.36%)
May 13, 2011 7.429 7.456 7.362 7.416 10,870 -0.04(-0.54%)
May 12, 2011 7.362 7.490 7.362 7.456 15,081 +0.10(+1.37%)
May 11, 2011 7.450 7.483 7.355 7.355 22,281 -0.13(-1.71%)
May 10, 2011 7.578 7.578 7.429 7.483 15,412 -0.05(-0.72%)
May 09, 2011 7.403 7.537 7.376 7.537 12,060 +0.11(+1.54%)
May 06, 2011 7.403 7.436 7.382 7.423 13,364 +0.05(+0.73%)
May 05, 2011 7.355 7.403 7.308 7.369 25,675 -0.01(-0.18%)
May 04, 2011 7.416 7.436 7.362 7.382 30,677 -0.02(-0.27%)
May 03, 2011 7.409 7.477 7.389 7.403 18,141 +0.01(+0.09%)
May 02, 2011 7.456 7.605 7.389 7.396 22,867 -0.12(-1.61%)
Apr 29, 2011 7.436 7.585 7.409 7.517 20,090 +0.10(+1.36%)
Apr 28, 2011 7.443 7.477 7.369 7.416 15,758 -0.02(-0.27%)
Apr 27, 2011 7.450 7.470 7.389 7.436 9,901 -0.01(-0.18%)
Apr 26, 2011 7.362 7.497 7.362 7.450 8,624 +0.09(+1.28%)
Apr 25, 2011 7.476 7.503 7.356 7.356 10,190 -0.17(-2.23%)
Apr 21, 2011 7.644 7.644 7.523 7.523 4,767 -0.09(-1.15%)
Apr 20, 2011 7.584 7.637 7.557 7.611 10,815 +0.07(+0.98%)
Apr 19, 2011 7.430 7.584 7.362 7.537 25,199 +0.15(+2.00%)
Apr 18, 2011 7.389 7.456 7.369 7.389 12,654 -0.09(-1.17%)
Apr 15, 2011 7.389 7.476 7.389 7.476 24,686 +0.06(+0.81%)
Apr 14, 2011 7.342 7.450 7.309 7.416 6,869 +0.00(+0.00%)
Apr 13, 2011 7.436 7.456 7.329 7.416 26,778 +0.04(+0.55%)
Apr 12, 2011 7.423 7.450 7.362 7.376 19,831 -0.01(-0.09%)
Apr 11, 2011 7.362 7.434 7.362 7.383 18,494 +0.05(+0.73%)
Apr 08, 2011 7.423 7.456 7.282 7.329 14,906 -0.06(-0.82%)
Apr 07, 2011 7.389 7.436 7.349 7.389 17,559 -0.07(-0.90%)
Apr 06, 2011 7.309 7.476 7.309 7.456 31,276 +0.10(+1.37%)
Apr 05, 2011 7.389 7.389 7.322 7.356 54,686 -0.03(-0.45%)
Apr 04, 2011 7.430 7.430 7.322 7.389 22,186 -0.03(-0.36%)
Apr 01, 2011 7.503 7.523 7.349 7.416 37,179 -0.08(-1.07%)
Mar 31, 2011 7.316 7.497 7.316 7.497 63,283 +0.09(+1.27%)
Mar 30, 2011 7.403 7.450 7.356 7.403 32,981 +0.03(+0.36%)
Mar 29, 2011 7.228 7.376 7.228 7.376 27,935 +0.03(+0.36%)
Mar 28, 2011 7.376 7.376 7.302 7.349 19,095 -0.03(-0.36%)
Mar 25, 2011 7.376 7.403 7.316 7.376 28,709 +0.00(+0.00%)
Mar 24, 2011 7.228 7.376 7.228 7.376 7,186 +0.10(+1.38%)
Mar 23, 2011 7.329 7.336 7.255 7.275 23,712 -0.06(-0.82%)
Mar 22, 2011 7.376 7.383 7.242 7.336 68,906 -0.07(-1.00%)
Mar 21, 2011 7.329 7.416 7.248 7.409 53,300 +0.04(+0.55%)
Mar 18, 2011 7.329 7.376 7.202 7.369 117,943 +0.05(+0.73%)
Mar 17, 2011 7.336 7.336 7.208 7.316 24,380 +0.09(+1.30%)
Mar 16, 2011 7.295 7.316 7.208 7.222 31,090 -0.07(-1.01%)
Mar 15, 2011 7.208 7.316 7.208 7.295 24,189 -0.05(-0.64%)
Mar 14, 2011 7.302 7.349 7.275 7.342 29,534 -0.01(-0.09%)
Mar 11, 2011 7.389 7.389 7.309 7.349 31,668 -0.05(-0.63%)
Mar 10, 2011 7.329 7.409 7.242 7.396 37,019 +0.00(+0.00%)
Mar 09, 2011 7.389 7.436 7.362 7.396 28,671 -0.03(-0.45%)
Mar 08, 2011 7.342 7.430 7.342 7.430 58,978 +0.09(+1.28%)
Mar 07, 2011 7.396 7.409 7.275 7.336 46,550 -0.01(-0.18%)
Mar 04, 2011 7.423 7.423 7.329 7.349 42,643 -0.10(-1.35%)
Mar 03, 2011 7.409 7.470 7.349 7.450 49,637 +0.07(+1.00%)
Mar 02, 2011 7.222 7.376 7.208 7.376 17,505 +0.15(+2.04%)
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.