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 (%)
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%)
May 01, 2009 7.830 8.640 7.712 7.830 16,305 -0.01(-0.17%)
Apr 30, 2009 8.287 8.960 7.797 7.843 39,563 -0.48(-5.80%)
Apr 29, 2009 7.784 8.326 7.543 8.326 69,203 +0.61(+7.87%)
Apr 28, 2009 7.588 7.830 7.523 7.719 10,498 +0.01(+0.08%)
Apr 27, 2009 7.804 7.804 7.621 7.712 14,427 -0.28(-3.51%)
Apr 24, 2009 8.046 8.228 7.876 7.993 23,453 +0.08(+0.99%)
Apr 23, 2009 7.784 8.105 7.784 7.915 15,280 +0.16(+2.11%)
Apr 22, 2009 8.078 8.078 7.732 7.752 34,893 -0.57(-6.90%)
Apr 21, 2009 6.733 8.326 6.544 8.326 19,667 +1.07(+14.76%)
Apr 20, 2009 7.726 7.810 7.255 7.255 12,187 -0.73(-9.16%)
Apr 17, 2009 7.948 8.601 7.242 7.987 34,946 +0.16(+2.00%)
Apr 16, 2009 7.869 8.157 7.693 7.830 54,000 -0.20(-2.52%)
Apr 15, 2009 7.641 8.032 7.641 8.032 8,667 +0.40(+5.22%)
Apr 14, 2009 7.719 7.843 7.562 7.634 14,674 -0.27(-3.47%)
Apr 13, 2009 7.510 7.908 7.445 7.908 15,069 +0.25(+3.24%)
Apr 09, 2009 7.386 7.752 7.255 7.660 26,728 +0.46(+6.44%)
Apr 08, 2009 7.328 7.680 7.112 7.197 30,752 -0.17(-2.30%)
Apr 07, 2009 7.569 7.680 7.366 7.366 9,391 -0.33(-4.24%)
Apr 06, 2009 8.477 8.477 7.582 7.693 25,815 -0.71(-8.47%)
Apr 03, 2009 7.647 8.640 7.001 8.405 28,867 +0.73(+9.53%)
Apr 02, 2009 6.524 7.712 6.524 7.673 39,081 +1.29(+20.14%)
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.