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

Sierra Bancorp (NQ: BSRR )

20.50 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 9.424 9.424 9.318 9.332 47,677 -0.06(-0.60%)
Mar 27, 2013 9.353 9.431 9.325 9.389 7,823 -0.05(-0.53%)
Mar 26, 2013 9.438 9.438 9.297 9.438 5,860 +0.05(+0.53%)
Mar 25, 2013 9.311 9.438 9.311 9.389 7,733 +0.09(+0.92%)
Mar 22, 2013 9.474 9.474 9.219 9.304 9,442 -0.10(-1.06%)
Mar 21, 2013 9.382 9.467 9.346 9.403 5,864 -0.06(-0.67%)
Mar 20, 2013 9.474 9.474 9.410 9.467 7,554 +0.04(+0.45%)
Mar 19, 2013 9.438 9.474 9.226 9.424 19,420 +0.03(+0.30%)
Mar 18, 2013 9.311 9.474 9.247 9.396 6,270 -0.01(-0.15%)
Mar 15, 2013 9.446 9.474 9.318 9.410 90,736 -0.06(-0.67%)
Mar 14, 2013 9.389 9.474 9.304 9.474 20,502 +0.09(+0.91%)
Mar 13, 2013 9.289 9.403 9.289 9.389 26,873 +0.09(+0.92%)
Mar 12, 2013 9.325 9.332 9.268 9.304 10,576 -0.02(-0.23%)
Mar 11, 2013 9.360 9.389 9.272 9.325 11,846 -0.05(-0.53%)
Mar 08, 2013 9.389 9.403 9.289 9.375 22,079 +0.04(+0.46%)
Mar 07, 2013 9.360 9.381 9.204 9.332 31,274 +0.00(+0.00%)
Mar 06, 2013 9.261 9.332 9.119 9.332 96,679 +0.10(+1.08%)
Mar 05, 2013 9.184 9.261 9.105 9.233 24,197 +0.10(+1.09%)
Mar 04, 2013 9.126 9.183 8.964 9.133 14,246 -0.05(-0.54%)
Mar 01, 2013 8.885 9.190 8.813 9.183 13,799 +0.20(+2.21%)
Feb 28, 2013 8.849 8.984 8.708 8.984 43,929 +0.11(+1.20%)
Feb 27, 2013 8.835 8.878 8.629 8.878 82,598 +0.04(+0.48%)
Feb 26, 2013 8.835 8.899 8.722 8.835 5,009 +0.04(+0.40%)
Feb 25, 2013 9.133 9.148 8.594 8.800 33,236 -0.31(-3.43%)
Feb 22, 2013 9.069 9.119 8.906 9.112 20,482 +0.07(+0.78%)
Feb 21, 2013 9.105 9.105 8.956 9.041 12,861 -0.03(-0.31%)
Feb 20, 2013 9.162 9.197 9.069 9.069 27,246 -0.11(-1.16%)
Feb 19, 2013 9.112 9.190 9.070 9.176 17,787 +0.09(+1.02%)
Feb 15, 2013 9.084 9.084 8.999 9.084 21,436 +0.04(+0.39%)
Feb 14, 2013 8.977 9.084 8.885 9.048 16,182 +0.07(+0.79%)
Feb 13, 2013 9.084 9.084 8.899 8.977 10,644 -0.13(-1.48%)
Feb 12, 2013 8.786 9.133 8.786 9.112 13,230 +0.13(+1.42%)
Feb 11, 2013 9.013 9.013 8.913 8.984 6,269 -0.01(-0.16%)
Feb 08, 2013 8.999 8.999 8.899 8.999 18,838 -0.01(-0.08%)
Feb 07, 2013 9.013 9.140 8.956 9.006 8,279 -0.06(-0.63%)
Feb 06, 2013 9.062 9.105 8.885 9.062 5,071 +0.11(+1.19%)
Feb 04, 2013 9.055 9.183 8.871 8.956 42,355 -0.18(-1.94%)
Feb 01, 2013 8.871 9.226 8.849 9.133 47,645 +0.29(+3.29%)
Jan 31, 2013 8.871 8.871 8.764 8.842 12,668 -0.06(-0.72%)
Jan 30, 2013 8.942 8.942 8.779 8.906 28,944 -0.10(-1.10%)
Jan 29, 2013 8.871 9.006 8.849 9.006 38,862 +0.11(+1.20%)
Jan 28, 2013 8.758 8.899 8.673 8.899 34,939 +0.18(+2.11%)
Jan 25, 2013 8.772 8.821 8.525 8.716 18,990 +0.01(+0.08%)
Jan 24, 2013 8.588 8.716 8.398 8.708 17,869 +0.16(+1.82%)
Jan 23, 2013 8.659 8.659 8.461 8.553 8,632 -0.08(-0.90%)
Jan 22, 2013 8.723 8.723 8.553 8.631 35,914 -0.08(-0.89%)
Jan 18, 2013 8.567 8.786 8.482 8.708 20,537 +0.16(+1.90%)
Jan 17, 2013 8.574 8.574 8.475 8.546 15,120 +0.05(+0.58%)
Jan 16, 2013 8.603 8.721 8.278 8.497 30,033 -0.15(-1.72%)
Jan 15, 2013 8.560 8.652 8.504 8.645 13,661 +0.01(+0.16%)
Jan 14, 2013 8.574 8.716 8.475 8.631 13,908 +0.04(+0.41%)
Jan 11, 2013 8.708 8.793 8.468 8.595 28,982 -0.11(-1.30%)
Jan 10, 2013 8.610 8.716 8.475 8.708 15,578 +0.10(+1.15%)
Jan 09, 2013 8.588 8.652 8.419 8.610 16,834 +0.01(+0.16%)
Jan 08, 2013 8.595 8.617 8.461 8.595 11,729 +0.02(+0.25%)
Jan 07, 2013 8.617 8.617 8.433 8.574 23,933 -0.03(-0.33%)
Jan 04, 2013 8.475 8.652 8.249 8.603 48,796 +0.15(+1.75%)
Jan 03, 2013 8.193 8.497 8.145 8.454 89,403 +0.17(+2.00%)
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.