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 31, 2003 8.619 8.916 8.520 8.896 8,327 +0.28(+3.22%)
Mar 28, 2003 8.718 8.817 8.533 8.619 12,567 -0.10(-1.14%)
Mar 27, 2003 8.718 8.817 8.593 8.718 16,503 +0.00(+0.00%)
Mar 26, 2003 8.718 8.718 8.692 8.718 16,200 +0.00(+0.00%)
Mar 25, 2003 8.916 8.916 8.718 8.718 10,295 -0.14(-1.63%)
Mar 24, 2003 8.454 8.910 8.454 8.863 12,718 +0.47(+5.66%)
Mar 21, 2003 8.388 8.388 8.388 8.388 0 +0.00(+0.00%)
Mar 20, 2003 8.527 8.527 8.335 8.388 7,419 -0.13(-1.56%)
Mar 19, 2003 8.091 8.916 7.694 8.521 28,778 +0.40(+4.89%)
Mar 18, 2003 9.279 9.319 7.992 8.124 20,288 -1.24(-13.26%)
Mar 17, 2003 9.828 9.828 9.299 9.365 7,785 -0.38(-3.86%)
Mar 14, 2003 9.775 9.808 9.643 9.742 6,207 -0.02(-0.20%)
Mar 13, 2003 9.583 9.762 9.517 9.762 7,116 +0.06(+0.62%)
Mar 12, 2003 9.504 9.768 9.398 9.701 11,052 +0.06(+0.61%)
Mar 11, 2003 9.385 9.867 9.378 9.643 23,165 -0.17(-1.68%)
Mar 10, 2003 9.841 9.874 9.583 9.808 25,891 +0.09(+0.95%)
Mar 07, 2003 9.517 9.742 9.517 9.715 34,672 +0.16(+1.66%)
Mar 06, 2003 9.187 9.557 9.167 9.557 19,229 +0.32(+3.50%)
Mar 05, 2003 9.227 9.240 9.220 9.233 2,422 +0.00(+0.00%)
Mar 04, 2003 9.240 9.240 9.088 9.233 12,567 +0.07(+0.71%)
Mar 03, 2003 9.154 9.246 9.147 9.168 11,961 -0.01(-0.14%)
Feb 28, 2003 8.619 9.180 8.593 9.180 43,908 +0.56(+6.51%)
Feb 27, 2003 8.619 8.619 8.612 8.619 6,359 +0.00(+0.00%)
Feb 26, 2003 8.619 8.619 8.619 8.619 1,665 +0.00(+0.00%)
Feb 25, 2003 8.586 8.619 8.586 8.619 20,137 +0.00(+0.00%)
Feb 24, 2003 8.612 8.619 8.606 8.619 5,299 -0.01(-0.08%)
Feb 21, 2003 8.566 8.645 8.487 8.626 99,022 +0.03(+0.31%)
Feb 20, 2003 8.619 8.619 8.599 8.599 6,207 -0.02(-0.23%)
Feb 19, 2003 8.619 8.619 8.487 8.619 18,926 +0.03(+0.38%)
Feb 18, 2003 8.388 8.619 8.388 8.586 18,017 +0.20(+2.36%)
Feb 14, 2003 8.388 8.447 8.322 8.388 33,764 +0.04(+0.47%)
Feb 13, 2003 8.388 8.388 8.315 8.348 16,503 -0.03(-0.39%)
Feb 12, 2003 8.361 8.388 8.289 8.381 12,415 +0.03(+0.32%)
Feb 11, 2003 8.388 8.388 8.256 8.355 16,655 +0.00(+0.00%)
Feb 10, 2003 8.381 8.441 8.269 8.355 14,989 +0.00(+0.00%)
Feb 07, 2003 8.077 8.500 8.077 8.355 24,528 +0.30(+3.69%)
Feb 06, 2003 7.992 8.058 7.992 8.058 9,387 +0.05(+0.66%)
Feb 05, 2003 7.925 8.018 7.925 8.005 2,271 +0.05(+0.58%)
Feb 04, 2003 7.787 7.959 7.787 7.959 6,662 +0.24(+3.08%)
Feb 03, 2003 7.615 7.721 7.615 7.721 3,179 +0.03(+0.34%)
Jan 30, 2003 7.859 7.813 7.694 7.694 1,665 -0.17(-2.10%)
Jan 29, 2003 7.727 7.859 7.721 7.859 6,359 +0.14(+1.80%)
Jan 28, 2003 7.602 7.721 7.595 7.721 4,996 -0.04(-0.51%)
Jan 27, 2003 7.324 7.760 7.324 7.760 6,964 +0.44(+6.05%)
Jan 24, 2003 7.305 7.318 7.305 7.318 1,514 -0.00(-0.01%)
Jan 23, 2003 7.318 7.319 7.318 7.319 757 +0.00(+0.01%)
Jan 22, 2003 7.140 7.318 7.140 7.318 2,422 +0.01(+0.18%)
Jan 21, 2003 7.133 7.318 7.133 7.305 4,542 -0.07(-0.89%)
Jan 17, 2003 7.364 7.370 7.291 7.370 1,514 +0.01(+0.16%)
Jan 16, 2003 7.298 7.397 7.298 7.358 1,514 -0.04(-0.53%)
Jan 15, 2003 7.258 7.397 7.258 7.397 454 +0.14(+1.86%)
Jan 14, 2003 7.173 7.262 7.100 7.262 2,119 -0.08(-1.04%)
Jan 13, 2003 7.265 7.430 6.981 7.338 9,387 +0.41(+5.91%)
Jan 10, 2003 6.955 6.955 6.895 6.928 1,059 +0.13(+1.84%)
Jan 09, 2003 6.657 6.803 6.657 6.803 2,119 -0.13(-1.90%)
Jan 08, 2003 7.192 7.192 6.935 6.935 6,510 +0.01(+0.19%)
Jan 07, 2003 6.935 6.935 6.856 6.922 2,119 -0.12(-1.69%)
Jan 06, 2003 6.968 7.100 6.968 7.040 757 -0.05(-0.74%)
Jan 03, 2003 6.743 7.219 6.710 7.093 5,147 +0.49(+7.40%)
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.