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 (%)
Feb 28, 2013 8.750 8.884 8.610 8.884 44,427 +0.11(+1.20%)
Feb 27, 2013 8.736 8.778 8.533 8.778 83,535 +0.04(+0.48%)
Feb 26, 2013 8.736 8.799 8.624 8.736 5,066 +0.04(+0.40%)
Feb 25, 2013 9.031 9.045 8.498 8.701 33,614 -0.31(-3.43%)
Feb 22, 2013 8.968 9.017 8.806 9.010 20,715 +0.07(+0.78%)
Feb 21, 2013 9.003 9.003 8.855 8.940 13,006 -0.03(-0.31%)
Feb 20, 2013 9.059 9.094 8.968 8.968 27,555 -0.11(-1.16%)
Feb 19, 2013 9.010 9.087 8.968 9.073 17,989 +0.09(+1.02%)
Feb 15, 2013 8.982 8.982 8.898 8.982 21,680 +0.04(+0.39%)
Feb 14, 2013 8.877 8.982 8.785 8.947 16,365 +0.07(+0.79%)
Feb 13, 2013 8.982 8.982 8.799 8.877 10,765 -0.13(-1.48%)
Feb 12, 2013 8.687 9.031 8.687 9.010 13,380 +0.13(+1.42%)
Feb 11, 2013 8.912 8.912 8.813 8.884 6,340 -0.01(-0.16%)
Feb 08, 2013 8.898 8.898 8.799 8.898 19,052 -0.01(-0.08%)
Feb 07, 2013 8.912 9.038 8.855 8.905 8,373 -0.06(-0.63%)
Feb 06, 2013 8.961 9.003 8.785 8.961 5,128 +0.11(+1.19%)
Feb 04, 2013 8.954 9.080 8.771 8.855 42,835 -0.18(-1.94%)
Feb 01, 2013 8.771 9.122 8.750 9.031 48,185 +0.29(+3.29%)
Jan 31, 2013 8.771 8.771 8.666 8.743 12,811 -0.06(-0.72%)
Jan 30, 2013 8.841 8.841 8.680 8.806 29,273 -0.10(-1.10%)
Jan 29, 2013 8.771 8.905 8.750 8.905 39,303 +0.11(+1.20%)
Jan 28, 2013 8.660 8.799 8.576 8.799 35,335 +0.18(+2.11%)
Jan 25, 2013 8.674 8.723 8.429 8.618 19,206 +0.01(+0.08%)
Jan 24, 2013 8.492 8.618 8.303 8.611 18,072 +0.15(+1.82%)
Jan 23, 2013 8.562 8.562 8.366 8.457 8,730 -0.08(-0.90%)
Jan 22, 2013 8.625 8.625 8.457 8.534 36,322 -0.08(-0.89%)
Jan 18, 2013 8.471 8.688 8.387 8.611 20,770 +0.16(+1.90%)
Jan 17, 2013 8.478 8.478 8.380 8.450 15,291 +0.05(+0.58%)
Jan 16, 2013 8.506 8.623 8.185 8.401 30,374 -0.15(-1.72%)
Jan 15, 2013 8.464 8.555 8.408 8.548 13,816 +0.01(+0.16%)
Jan 14, 2013 8.478 8.618 8.380 8.534 14,065 +0.03(+0.41%)
Jan 11, 2013 8.611 8.695 8.373 8.499 29,311 -0.11(-1.30%)
Jan 10, 2013 8.513 8.618 8.380 8.611 15,755 +0.10(+1.15%)
Jan 09, 2013 8.492 8.555 8.324 8.513 17,025 +0.01(+0.16%)
Jan 08, 2013 8.499 8.520 8.366 8.499 11,862 +0.02(+0.25%)
Jan 07, 2013 8.520 8.520 8.338 8.478 24,205 -0.03(-0.33%)
Jan 04, 2013 8.380 8.555 8.157 8.506 49,350 +0.15(+1.75%)
Jan 03, 2013 8.101 8.401 8.053 8.359 90,417 +0.16(+2.00%)
Jan 02, 2013 8.101 8.206 7.940 8.195 71,121 +0.25(+3.21%)
Dec 31, 2012 7.857 7.940 7.556 7.940 20,953 +0.07(+0.89%)
Dec 28, 2012 7.898 7.919 7.763 7.870 24,146 -0.06(-0.70%)
Dec 27, 2012 7.989 8.094 7.850 7.926 34,473 -0.03(-0.44%)
Dec 26, 2012 7.989 8.052 7.898 7.961 15,842 -0.03(-0.44%)
Dec 24, 2012 8.038 8.038 7.954 7.996 4,178 -0.13(-1.63%)
Dec 21, 2012 8.108 8.171 7.857 8.129 478,512 -0.07(-0.85%)
Dec 20, 2012 7.836 8.248 7.717 8.199 28,528 +0.34(+4.36%)
Dec 19, 2012 7.717 7.857 7.675 7.857 16,143 +0.14(+1.81%)
Dec 18, 2012 7.458 7.717 7.375 7.717 30,083 +0.29(+3.95%)
Dec 17, 2012 7.256 7.500 7.256 7.424 23,046 +0.11(+1.53%)
Dec 14, 2012 7.305 7.458 7.277 7.312 19,153 -0.03(-0.48%)
Dec 13, 2012 7.368 7.535 7.169 7.347 38,473 -0.03(-0.47%)
Dec 12, 2012 7.605 7.605 7.368 7.382 25,243 -0.23(-3.03%)
Dec 11, 2012 7.535 7.612 7.458 7.612 27,109 +0.10(+1.40%)
Dec 10, 2012 7.479 7.507 7.396 7.507 21,593 +0.06(+0.84%)
Dec 07, 2012 7.717 7.717 7.382 7.444 11,906 -0.27(-3.44%)
Dec 06, 2012 7.556 7.710 7.444 7.710 30,616 +0.10(+1.38%)
Dec 05, 2012 7.626 7.661 7.451 7.605 22,035 +0.03(+0.46%)
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.