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 30, 2012 6.946 6.946 6.822 6.822 44,297 -0.06(-0.81%)
Mar 29, 2012 6.835 6.912 6.516 6.877 16,322 -0.06(-0.80%)
Mar 28, 2012 6.926 6.939 6.870 6.933 21,413 -0.03(-0.40%)
Mar 27, 2012 7.085 7.085 6.926 6.960 12,536 -0.07(-0.99%)
Mar 26, 2012 6.926 7.030 6.794 7.030 23,069 +0.19(+2.84%)
Mar 23, 2012 6.648 6.877 6.627 6.835 12,645 +0.15(+2.28%)
Mar 22, 2012 6.759 6.759 6.662 6.683 11,688 -0.16(-2.33%)
Mar 21, 2012 6.919 6.939 6.825 6.842 21,392 -0.06(-0.80%)
Mar 20, 2012 6.905 6.926 6.849 6.898 50,036 -0.08(-1.09%)
Mar 19, 2012 6.926 7.009 6.870 6.974 32,061 +0.07(+1.01%)
Mar 16, 2012 7.016 7.016 6.877 6.905 39,553 -0.10(-1.49%)
Mar 15, 2012 6.960 7.009 6.870 7.009 11,307 +0.09(+1.30%)
Mar 14, 2012 7.044 7.044 6.870 6.919 24,191 -0.13(-1.87%)
Mar 13, 2012 6.835 7.057 6.731 7.051 87,435 +0.26(+3.78%)
Mar 12, 2012 6.828 6.835 6.759 6.794 10,252 +0.03(+0.41%)
Mar 09, 2012 6.447 6.801 6.447 6.766 75,463 +0.31(+4.84%)
Mar 08, 2012 6.426 6.488 6.329 6.454 12,276 +0.06(+0.98%)
Mar 07, 2012 6.294 6.412 6.239 6.391 23,230 +0.11(+1.77%)
Mar 06, 2012 6.176 6.287 6.169 6.280 35,094 +0.07(+1.12%)
Mar 05, 2012 6.176 6.225 6.141 6.211 15,133 +0.02(+0.34%)
Mar 02, 2012 6.475 6.488 6.183 6.190 34,577 -0.23(-3.57%)
Mar 01, 2012 6.405 6.461 6.364 6.419 94,803 +0.03(+0.54%)
Feb 29, 2012 6.370 6.419 6.343 6.384 88,301 +0.01(+0.22%)
Feb 28, 2012 6.454 6.454 6.350 6.370 20,043 -0.07(-1.08%)
Feb 27, 2012 6.433 6.461 6.398 6.440 6,207 -0.05(-0.75%)
Feb 24, 2012 6.676 6.752 6.488 6.488 25,206 -0.20(-3.01%)
Feb 23, 2012 6.593 6.690 6.572 6.690 9,980 +0.10(+1.47%)
Feb 22, 2012 6.683 6.683 6.577 6.593 7,146 -0.06(-0.83%)
Feb 21, 2012 6.648 6.690 6.523 6.648 7,674 +0.01(+0.21%)
Feb 17, 2012 6.697 6.697 6.488 6.634 21,818 -0.06(-0.83%)
Feb 16, 2012 6.475 6.697 6.468 6.690 24,854 +0.26(+3.99%)
Feb 15, 2012 6.586 6.606 6.419 6.433 14,868 -0.10(-1.49%)
Feb 14, 2012 6.641 6.648 6.492 6.530 11,608 -0.18(-2.69%)
Feb 13, 2012 6.759 6.773 6.683 6.710 11,042 +0.06(+0.83%)
Feb 10, 2012 6.648 6.801 6.519 6.655 20,464 -0.10(-1.44%)
Feb 09, 2012 6.815 6.822 6.731 6.752 10,397 -0.10(-1.42%)
Feb 08, 2012 6.787 6.870 6.710 6.849 13,946 +0.01(+0.20%)
Feb 07, 2012 6.710 6.842 6.710 6.835 32,441 +0.06(+0.82%)
Feb 06, 2012 6.731 6.787 6.641 6.780 14,918 -0.01(-0.20%)
Feb 03, 2012 6.662 6.835 6.662 6.794 41,884 +0.24(+3.60%)
Feb 02, 2012 6.426 6.558 6.322 6.558 18,138 +0.12(+1.83%)
Feb 01, 2012 6.391 6.468 6.204 6.440 44,890 +0.10(+1.64%)
Jan 31, 2012 6.294 6.475 6.246 6.336 52,323 +0.10(+1.56%)
Jan 30, 2012 6.225 6.280 6.197 6.239 9,197 -0.06(-0.98%)
Jan 27, 2012 6.204 6.308 6.204 6.301 15,297 +0.06(+0.99%)
Jan 26, 2012 6.349 6.349 6.204 6.239 33,737 -0.11(-1.74%)
Jan 25, 2012 6.314 6.356 6.225 6.349 29,874 +0.04(+0.66%)
Jan 24, 2012 6.273 6.308 6.170 6.308 17,343 +0.03(+0.55%)
Jan 23, 2012 6.521 6.521 6.183 6.273 29,668 -0.12(-1.94%)
Jan 20, 2012 6.314 6.397 6.252 6.397 28,744 +0.08(+1.31%)
Jan 19, 2012 6.308 6.321 6.204 6.314 31,120 +0.04(+0.66%)
Jan 18, 2012 6.204 6.273 6.149 6.273 28,268 +0.08(+1.22%)
Jan 17, 2012 6.197 6.211 6.135 6.197 55,138 +0.05(+0.78%)
Jan 13, 2012 6.115 6.183 6.115 6.149 14,586 -0.08(-1.33%)
Jan 12, 2012 6.204 6.252 6.156 6.232 15,062 +0.01(+0.11%)
Jan 11, 2012 6.273 6.273 6.204 6.225 32,063 -0.04(-0.66%)
Jan 10, 2012 6.259 6.335 6.135 6.266 96,293 +0.11(+1.79%)
Jan 09, 2012 6.108 6.204 6.108 6.156 28,338 +0.04(+0.68%)
Jan 06, 2012 6.108 6.211 6.032 6.115 61,597 -0.09(-1.44%)
Jan 05, 2012 6.101 6.376 6.046 6.204 45,418 +0.07(+1.12%)
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.