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: 1:34 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 (%)
Sep 30, 2009 8.176 8.176 7.843 7.843 66,042 -0.42(-5.06%)
Sep 29, 2009 8.339 8.437 8.228 8.261 5,214 -0.05(-0.55%)
Sep 28, 2009 8.398 8.470 8.170 8.307 12,576 -0.01(-0.08%)
Sep 25, 2009 8.104 8.529 8.065 8.313 24,511 +0.15(+1.84%)
Sep 24, 2009 7.954 8.183 7.899 8.163 24,583 +0.00(+0.00%)
Sep 23, 2009 8.228 8.356 8.163 8.163 4,313 -0.07(-0.87%)
Sep 22, 2009 8.496 8.555 8.176 8.235 17,853 -0.26(-3.07%)
Sep 21, 2009 8.483 8.623 8.393 8.496 18,156 -0.07(-0.76%)
Sep 18, 2009 8.522 8.659 8.506 8.561 36,634 +0.10(+1.24%)
Sep 17, 2009 8.561 8.653 8.457 8.457 19,314 -0.09(-1.07%)
Sep 16, 2009 8.568 8.672 8.529 8.548 39,689 +0.02(+0.23%)
Sep 15, 2009 8.496 8.718 8.463 8.529 41,785 -0.01(-0.08%)
Sep 14, 2009 8.797 8.797 8.287 8.535 147,699 -0.15(-1.73%)
Sep 11, 2009 8.281 8.725 8.209 8.686 70,890 +0.40(+4.81%)
Sep 10, 2009 8.398 8.398 8.189 8.287 12,294 -0.05(-0.63%)
Sep 09, 2009 8.463 8.542 8.274 8.339 14,444 +0.05(+0.55%)
Sep 08, 2009 8.379 8.490 8.183 8.294 27,413 +0.03(+0.40%)
Sep 04, 2009 8.241 8.594 8.209 8.261 11,499 +0.05(+0.56%)
Sep 03, 2009 8.444 8.738 8.202 8.215 16,516 -0.20(-2.41%)
Sep 02, 2009 8.470 8.718 8.196 8.418 18,948 +0.01(+0.16%)
Sep 01, 2009 8.326 9.019 8.176 8.405 52,486 +0.06(+0.70%)
Aug 31, 2009 8.496 9.032 8.326 8.346 23,136 -0.23(-2.67%)
Aug 28, 2009 8.777 8.777 8.561 8.575 14,962 -0.20(-2.31%)
Aug 27, 2009 8.555 8.934 8.372 8.777 22,728 +0.22(+2.52%)
Aug 26, 2009 8.568 8.627 8.490 8.561 13,515 -0.07(-0.76%)
Aug 25, 2009 8.764 8.862 8.483 8.627 8,293 -0.08(-0.90%)
Aug 24, 2009 8.797 8.797 8.588 8.705 3,981 -0.09(-1.04%)
Aug 21, 2009 9.012 9.110 8.333 8.797 47,733 -0.05(-0.59%)
Aug 20, 2009 8.842 8.901 8.496 8.849 22,938 +0.01(+0.07%)
Aug 19, 2009 8.405 9.084 8.398 8.842 13,490 +0.01(+0.07%)
Aug 18, 2009 8.352 8.986 8.352 8.836 9,890 +0.52(+6.28%)
Aug 17, 2009 8.176 8.560 8.176 8.313 13,631 -0.03(-0.31%)
Aug 14, 2009 8.927 9.123 8.326 8.339 28,702 -0.41(-4.70%)
Aug 13, 2009 9.201 9.280 8.686 8.751 6,633 -0.41(-4.49%)
Aug 12, 2009 8.614 9.162 8.614 9.162 17,655 +0.40(+4.55%)
Aug 11, 2009 8.895 8.895 8.561 8.764 8,043 -0.24(-2.72%)
Aug 10, 2009 8.901 9.097 8.297 9.009 8,893 +0.00(+0.04%)
Aug 07, 2009 8.379 9.143 8.372 9.006 32,927 +0.82(+10.06%)
Aug 06, 2009 8.379 8.418 8.183 8.183 12,925 -0.14(-1.65%)
Aug 05, 2009 8.797 8.888 8.320 8.320 46,250 -0.52(-5.84%)
Aug 04, 2009 8.836 8.999 8.757 8.836 25,400 -0.14(-1.53%)
Aug 03, 2009 8.764 9.051 8.699 8.973 16,315 -0.08(-0.94%)
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%)
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.