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

Sierra Bancorp (NQ: BSRR )

21.89 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2009 8.627 9.058 8.457 9.058 17,364 +0.36(+4.13%)
Jul 30, 2009 8.176 8.842 8.176 8.699 13,479 +0.69(+8.56%)
Jul 29, 2009 7.935 8.163 7.935 8.013 5,455 +0.10(+1.24%)
Jul 28, 2009 7.837 7.967 7.837 7.915 20,488 +0.03(+0.33%)
Jul 27, 2009 7.824 7.902 7.739 7.889 70,648 +0.12(+1.51%)
Jul 24, 2009 7.771 7.837 7.726 7.771 19,755 +0.00(+0.00%)
Jul 23, 2009 7.778 7.837 7.726 7.771 26,428 -0.05(-0.67%)
Jul 22, 2009 7.837 7.856 7.588 7.824 11,408 -0.01(-0.17%)
Jul 21, 2009 7.837 7.837 7.771 7.837 3,503 -0.06(-0.74%)
Jul 20, 2009 7.954 8.359 7.543 7.895 156,521 +0.02(+0.25%)
Jul 17, 2009 8.352 8.411 7.843 7.876 17,580 -0.46(-5.49%)
Jul 16, 2009 8.300 8.457 8.170 8.333 7,853 +0.08(+1.03%)
Jul 15, 2009 8.490 8.490 7.974 8.248 37,862 -0.40(-4.68%)
Jul 14, 2009 8.627 8.653 8.187 8.653 14,844 +0.28(+3.35%)
Jul 13, 2009 8.457 8.457 8.333 8.372 14,141 +0.20(+2.40%)
Jul 10, 2009 8.189 8.189 8.065 8.176 3,417 -0.16(-1.88%)
Jul 09, 2009 8.633 8.810 8.163 8.333 37,403 -0.07(-0.85%)
Jul 08, 2009 8.346 8.783 7.882 8.405 68,013 +0.15(+1.82%)
Jul 07, 2009 8.281 8.947 8.183 8.255 23,407 +0.01(+0.08%)
Jul 06, 2009 8.241 8.656 8.166 8.248 18,798 -0.01(-0.16%)
Jul 02, 2009 8.470 8.725 8.163 8.261 18,170 -0.37(-4.31%)
Jul 01, 2009 8.372 8.705 8.170 8.633 42,862 +0.39(+4.67%)
Jun 30, 2009 8.555 9.306 8.248 8.248 28,803 -0.25(-3.00%)
Jun 29, 2009 9.534 9.796 8.503 8.503 34,017 -1.10(-11.49%)
Jun 26, 2009 8.868 9.606 8.477 9.606 110,232 +0.69(+7.69%)
Jun 25, 2009 8.320 8.992 8.176 8.921 17,295 +0.61(+7.31%)
Jun 24, 2009 8.686 8.947 8.307 8.313 25,122 -0.29(-3.41%)
Jun 23, 2009 8.620 9.077 8.496 8.607 11,899 -0.05(-0.60%)
Jun 22, 2009 8.881 9.130 8.627 8.659 14,939 -0.26(-2.93%)
Jun 19, 2009 8.921 9.456 8.764 8.921 56,178 +0.14(+1.56%)
Jun 18, 2009 9.299 9.659 8.620 8.783 68,849 -0.58(-6.21%)
Jun 17, 2009 8.686 9.437 8.659 9.365 13,424 +0.70(+8.06%)
Jun 16, 2009 8.992 9.228 8.585 8.666 30,527 -0.18(-2.07%)
Jun 15, 2009 8.895 9.097 8.803 8.849 23,714 -0.14(-1.60%)
Jun 12, 2009 8.927 9.123 8.731 8.992 20,336 -0.04(-0.43%)
Jun 11, 2009 8.947 9.299 8.725 9.032 20,568 +0.14(+1.62%)
Jun 10, 2009 9.097 9.247 8.783 8.888 50,602 -0.08(-0.95%)
Jun 09, 2009 9.273 9.299 8.973 8.973 9,408 -0.26(-2.83%)
Jun 08, 2009 9.469 9.469 9.234 9.234 10,432 -0.10(-1.05%)
Jun 05, 2009 9.502 9.665 9.270 9.332 7,982 -0.08(-0.90%)
Jun 04, 2009 9.737 9.737 9.156 9.417 25,912 -0.27(-2.83%)
Jun 03, 2009 9.704 9.704 9.306 9.691 7,465 -0.09(-0.93%)
Jun 02, 2009 9.646 9.796 9.169 9.783 21,050 +0.05(+0.47%)
Jun 01, 2009 9.293 9.737 8.770 9.737 27,284 +0.28(+2.97%)
May 29, 2009 8.979 9.672 8.816 9.456 84,223 +0.56(+6.24%)
May 28, 2009 8.934 9.437 8.816 8.901 19,778 +0.08(+0.96%)
May 27, 2009 9.887 9.887 8.816 8.816 53,039 -1.15(-11.53%)
May 26, 2009 8.744 9.966 8.679 9.966 25,832 +1.15(+13.04%)
May 22, 2009 8.620 8.927 8.516 8.816 107,990 -0.08(-0.88%)
May 21, 2009 8.725 8.934 8.653 8.895 12,937 +0.05(+0.52%)
May 20, 2009 8.862 8.914 8.653 8.849 24,626 +0.23(+2.65%)
May 19, 2009 8.640 8.660 8.261 8.620 43,093 -0.25(-2.87%)
May 18, 2009 8.359 8.875 8.320 8.875 21,142 +0.48(+5.76%)
May 15, 2009 8.405 8.653 8.130 8.392 22,685 -0.02(-0.23%)
May 14, 2009 8.215 8.483 8.215 8.411 14,444 +0.21(+2.55%)
May 13, 2009 8.209 8.313 8.052 8.202 21,081 -0.19(-2.26%)
May 12, 2009 8.444 8.463 8.130 8.392 23,727 -0.01(-0.08%)
May 11, 2009 8.568 8.568 8.000 8.398 24,626 -0.09(-1.08%)
May 08, 2009 8.601 8.601 8.170 8.490 24,227 +0.04(+0.46%)
May 07, 2009 8.130 8.620 8.130 8.450 48,379 +0.40(+4.95%)
May 06, 2009 7.895 8.388 7.706 8.052 19,804 +0.29(+3.70%)
May 05, 2009 8.333 8.333 7.595 7.765 54,813 -0.66(-7.83%)
May 04, 2009 8.300 8.424 7.647 8.424 17,156 +0.59(+7.59%)
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.