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

Sierra Bancorp (NQ: BSRR )

22.60 +0.84 (+3.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2011 7.565 7.843 7.558 7.809 42,963 +0.14(+1.77%)
Jul 28, 2011 7.463 7.680 7.463 7.674 16,983 +0.25(+3.38%)
Jul 27, 2011 7.692 7.692 7.423 7.423 36,181 -0.27(-3.51%)
Jul 26, 2011 7.760 7.787 7.686 7.692 7,658 +0.01(+0.09%)
Jul 25, 2011 7.719 7.787 7.686 7.686 10,136 -0.11(-1.47%)
Jul 22, 2011 7.847 7.847 7.773 7.800 17,637 -0.05(-0.69%)
Jul 21, 2011 7.753 7.854 7.632 7.854 12,567 +0.14(+1.84%)
Jul 20, 2011 7.800 7.800 7.692 7.713 5,141 -0.11(-1.38%)
Jul 19, 2011 7.672 7.821 7.632 7.821 20,871 +0.18(+2.38%)
Jul 18, 2011 7.638 7.726 7.595 7.638 17,986 -0.01(-0.18%)
Jul 15, 2011 7.564 7.652 7.544 7.652 28,594 +0.09(+1.16%)
Jul 14, 2011 7.585 7.605 7.504 7.564 16,267 +0.03(+0.36%)
Jul 13, 2011 7.531 7.618 7.470 7.537 35,960 +0.03(+0.45%)
Jul 12, 2011 7.456 7.537 7.430 7.504 11,833 +0.07(+0.91%)
Jul 11, 2011 7.443 7.585 7.416 7.436 21,451 -0.05(-0.72%)
Jul 08, 2011 7.477 7.564 7.429 7.490 11,013 -0.09(-1.24%)
Jul 07, 2011 7.497 7.652 7.390 7.585 42,435 +0.10(+1.35%)
Jul 06, 2011 7.416 7.544 7.379 7.483 150,340 +0.07(+0.91%)
Jul 05, 2011 7.564 7.564 7.355 7.416 36,587 -0.18(-2.31%)
Jul 01, 2011 7.652 7.692 7.544 7.591 29,773 -0.04(-0.53%)
Jun 30, 2011 7.652 7.665 7.578 7.632 12,320 +0.01(+0.09%)
Jun 29, 2011 7.652 7.672 7.612 7.625 12,240 -0.03(-0.35%)
Jun 28, 2011 7.699 7.713 7.618 7.652 22,760 -0.07(-0.87%)
Jun 27, 2011 7.618 7.800 7.463 7.719 92,311 -0.16(-1.97%)
Jun 24, 2011 7.409 7.908 7.328 7.874 333,553 +0.45(+6.09%)
Jun 23, 2011 7.423 7.423 7.342 7.423 15,862 -0.01(-0.18%)
Jun 22, 2011 7.625 7.638 7.416 7.436 12,633 -0.24(-3.16%)
Jun 21, 2011 7.477 7.679 7.396 7.679 29,701 +0.25(+3.36%)
Jun 20, 2011 7.436 7.463 7.335 7.429 23,446 +0.08(+1.10%)
Jun 17, 2011 7.382 7.510 7.349 7.349 64,013 +0.01(+0.09%)
Jun 16, 2011 7.328 7.396 7.281 7.342 69,748 +0.04(+0.55%)
Jun 15, 2011 7.335 7.396 7.247 7.301 29,748 -0.15(-1.99%)
Jun 14, 2011 7.362 7.450 7.322 7.450 12,545 +0.15(+2.03%)
Jun 13, 2011 7.227 7.322 7.173 7.301 19,199 +0.11(+1.59%)
Jun 10, 2011 7.261 7.281 7.187 7.187 20,182 -0.09(-1.30%)
Jun 09, 2011 7.234 7.281 7.133 7.281 16,771 +0.08(+1.12%)
Jun 08, 2011 7.221 7.322 7.200 7.200 29,664 -0.05(-0.74%)
Jun 07, 2011 7.295 7.362 7.247 7.254 40,677 -0.01(-0.19%)
Jun 06, 2011 7.315 7.315 7.234 7.268 21,617 -0.03(-0.37%)
Jun 03, 2011 7.268 7.409 7.241 7.295 27,244 +0.00(+0.00%)
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%)
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.