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 (%)
Aug 31, 2011 7.355 7.355 7.091 7.131 14,296 -0.20(-2.68%)
Aug 30, 2011 7.301 7.348 7.199 7.328 10,609 -0.02(-0.28%)
Aug 29, 2011 7.043 7.348 6.982 7.348 46,297 +0.33(+4.63%)
Aug 26, 2011 6.982 7.118 6.799 7.023 43,639 +0.13(+1.87%)
Aug 25, 2011 7.321 7.335 6.887 6.894 70,850 -0.45(-6.09%)
Aug 24, 2011 7.057 7.355 6.921 7.341 53,791 +0.28(+4.03%)
Aug 23, 2011 6.725 7.206 6.616 7.057 26,522 +0.36(+5.36%)
Aug 22, 2011 6.935 6.935 6.596 6.697 16,942 -0.07(-1.10%)
Aug 19, 2011 6.752 6.935 6.752 6.772 24,411 -0.01(-0.20%)
Aug 18, 2011 6.969 7.016 6.758 6.786 46,343 -0.27(-3.84%)
Aug 17, 2011 7.131 7.219 7.016 7.057 10,571 -0.07(-1.05%)
Aug 16, 2011 7.233 7.260 6.921 7.131 27,745 -0.19(-2.59%)
Aug 15, 2011 7.206 7.606 7.091 7.321 30,582 +0.23(+3.25%)
Aug 12, 2011 7.301 7.341 7.077 7.091 18,541 -0.19(-2.61%)
Aug 11, 2011 7.389 7.728 7.057 7.280 45,447 -0.03(-0.37%)
Aug 10, 2011 7.728 7.882 7.226 7.308 48,300 -0.58(-7.31%)
Aug 09, 2011 7.450 7.884 6.935 7.884 63,452 +0.76(+10.66%)
Aug 08, 2011 7.653 7.660 7.111 7.124 68,704 -0.52(-6.83%)
Aug 05, 2011 7.640 7.789 7.463 7.646 14,126 +0.08(+1.08%)
Aug 04, 2011 7.680 7.904 7.565 7.565 30,521 -0.22(-2.79%)
Aug 03, 2011 7.640 7.829 7.504 7.782 12,101 +0.20(+2.59%)
Aug 02, 2011 7.836 7.836 7.585 7.585 19,361 -0.31(-3.87%)
Aug 01, 2011 7.816 7.931 7.674 7.890 39,662 +0.08(+1.04%)
Jul 29, 2011 7.565 7.843 7.558 7.809 42,963 +0.14(+1.77%)
Jul 28, 2011 7.463 7.680 7.463 7.674 16,983 +0.25(+3.38%)
Jul 27, 2011 7.692 7.692 7.423 7.423 36,181 -0.27(-3.51%)
Jul 26, 2011 7.760 7.787 7.686 7.692 7,658 +0.01(+0.09%)
Jul 25, 2011 7.719 7.787 7.686 7.686 10,136 -0.11(-1.47%)
Jul 22, 2011 7.847 7.847 7.773 7.800 17,637 -0.05(-0.69%)
Jul 21, 2011 7.753 7.854 7.632 7.854 12,567 +0.14(+1.84%)
Jul 20, 2011 7.800 7.800 7.692 7.713 5,141 -0.11(-1.38%)
Jul 19, 2011 7.672 7.821 7.632 7.821 20,871 +0.18(+2.38%)
Jul 18, 2011 7.638 7.726 7.595 7.638 17,986 -0.01(-0.18%)
Jul 15, 2011 7.564 7.652 7.544 7.652 28,594 +0.09(+1.16%)
Jul 14, 2011 7.585 7.605 7.504 7.564 16,267 +0.03(+0.36%)
Jul 13, 2011 7.531 7.618 7.470 7.537 35,960 +0.03(+0.45%)
Jul 12, 2011 7.456 7.537 7.430 7.504 11,833 +0.07(+0.91%)
Jul 11, 2011 7.443 7.585 7.416 7.436 21,451 -0.05(-0.72%)
Jul 08, 2011 7.477 7.564 7.429 7.490 11,013 -0.09(-1.24%)
Jul 07, 2011 7.497 7.652 7.390 7.585 42,435 +0.10(+1.35%)
Jul 06, 2011 7.416 7.544 7.379 7.483 150,340 +0.07(+0.91%)
Jul 05, 2011 7.564 7.564 7.355 7.416 36,587 -0.18(-2.31%)
Jul 01, 2011 7.652 7.692 7.544 7.591 29,773 -0.04(-0.53%)
Jun 30, 2011 7.652 7.665 7.578 7.632 12,320 +0.01(+0.09%)
Jun 29, 2011 7.652 7.672 7.612 7.625 12,240 -0.03(-0.35%)
Jun 28, 2011 7.699 7.713 7.618 7.652 22,760 -0.07(-0.87%)
Jun 27, 2011 7.618 7.800 7.463 7.719 92,311 -0.16(-1.97%)
Jun 24, 2011 7.409 7.908 7.328 7.874 333,553 +0.45(+6.09%)
Jun 23, 2011 7.423 7.423 7.342 7.423 15,862 -0.01(-0.18%)
Jun 22, 2011 7.625 7.638 7.416 7.436 12,633 -0.24(-3.16%)
Jun 21, 2011 7.477 7.679 7.396 7.679 29,701 +0.25(+3.36%)
Jun 20, 2011 7.436 7.463 7.335 7.429 23,446 +0.08(+1.10%)
Jun 17, 2011 7.382 7.510 7.349 7.349 64,013 +0.01(+0.09%)
Jun 16, 2011 7.328 7.396 7.281 7.342 69,748 +0.04(+0.55%)
Jun 15, 2011 7.335 7.396 7.247 7.301 29,748 -0.15(-1.99%)
Jun 14, 2011 7.362 7.450 7.322 7.450 12,545 +0.15(+2.03%)
Jun 13, 2011 7.227 7.322 7.173 7.301 19,199 +0.11(+1.59%)
Jun 10, 2011 7.261 7.281 7.187 7.187 20,182 -0.09(-1.30%)
Jun 09, 2011 7.234 7.281 7.133 7.281 16,771 +0.08(+1.12%)
Jun 08, 2011 7.221 7.322 7.200 7.200 29,664 -0.05(-0.74%)
Jun 07, 2011 7.295 7.362 7.247 7.254 40,677 -0.01(-0.19%)
Jun 06, 2011 7.315 7.315 7.234 7.268 21,617 -0.03(-0.37%)
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.