Skip to main content

Sierra Bancorp (NQ: BSRR )

22.29 +0.23 (+1.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.58 23.58 23.58 0 +0.21(+0.88%)
Aug 30, 2018 23.45 23.54 23.23 23.38 45,245 -0.06(-0.27%)
Aug 29, 2018 23.14 23.54 23.14 23.44 61,693 +0.22(+0.96%)
Aug 28, 2018 23.61 23.61 22.44 23.22 73,808 -0.40(-1.68%)
Aug 27, 2018 23.79 23.84 23.62 23.62 46,345 -0.18(-0.77%)
Aug 24, 2018 23.78 23.85 23.68 23.80 175,747 +0.02(+0.07%)
Aug 23, 2018 23.82 23.83 23.61 23.78 47,008 -0.06(-0.23%)
Aug 22, 2018 23.58 23.85 23.54 23.84 28,301 +0.20(+0.84%)
Aug 21, 2018 23.55 23.78 23.47 23.64 198,730 +0.13(+0.54%)
Aug 20, 2018 23.56 23.56 23.27 23.51 29,800 -0.04(-0.17%)
Aug 17, 2018 23.31 23.62 23.26 23.55 170,840 +0.21(+0.88%)
Aug 16, 2018 23.28 23.41 23.18 23.35 32,476 +0.10(+0.41%)
Aug 15, 2018 23.30 23.31 23.07 23.25 34,302 -0.18(-0.78%)
Aug 14, 2018 23.23 23.45 23.21 23.43 26,251 +0.22(+0.96%)
Aug 13, 2018 23.25 23.25 23.05 23.21 157,010 +0.00(+0.00%)
Aug 10, 2018 23.24 23.29 23.08 23.21 52,585 -0.19(-0.82%)
Aug 09, 2018 23.58 23.59 23.17 23.40 18,584 -0.19(-0.81%)
Aug 08, 2018 23.19 23.59 23.07 23.59 175,122 +0.39(+1.68%)
Aug 07, 2018 23.19 23.26 23.08 23.20 14,571 +0.01(+0.03%)
Aug 06, 2018 23.24 23.24 22.76 23.19 14,074 +0.06(+0.27%)
Aug 03, 2018 23.58 23.65 23.07 23.13 18,618 -0.52(-2.18%)
Aug 02, 2018 23.56 23.67 23.26 23.65 28,943 +0.25(+1.05%)
Aug 01, 2018 23.37 23.54 23.23 23.40 14,795 +0.05(+0.20%)
Jul 31, 2018 23.31 23.46 23.21 23.35 38,713 +0.13(+0.54%)
Jul 30, 2018 23.37 23.58 23.16 23.23 26,772 -0.06(-0.24%)
Jul 27, 2018 23.59 23.73 23.20 23.28 53,251 -0.31(-1.31%)
Jul 26, 2018 23.17 23.61 22.82 23.59 26,967 +0.47(+2.05%)
Jul 25, 2018 23.27 23.27 22.93 23.12 18,781 -0.09(-0.37%)
Jul 24, 2018 23.40 23.40 23.10 23.20 14,094 -0.08(-0.34%)
Jul 23, 2018 23.01 23.36 23.01 23.28 34,451 +0.32(+1.38%)
Jul 20, 2018 22.79 23.05 22.16 22.97 34,464 +0.11(+0.48%)
Jul 19, 2018 22.64 22.92 22.64 22.86 31,541 +0.14(+0.63%)
Jul 18, 2018 22.44 22.72 22.42 22.71 33,473 +0.24(+1.05%)
Jul 17, 2018 22.50 22.84 22.44 22.48 21,944 -0.10(-0.45%)
Jul 16, 2018 22.35 22.59 22.34 22.58 26,431 +0.18(+0.81%)
Jul 13, 2018 22.63 22.88 22.30 22.40 17,727 -0.13(-0.60%)
Jul 12, 2018 22.83 22.83 22.24 22.53 33,596 -0.20(-0.87%)
Jul 11, 2018 22.83 23.08 22.24 22.73 35,052 -0.17(-0.73%)
Jul 10, 2018 23.27 23.27 22.80 22.90 25,643 -0.31(-1.33%)
Jul 09, 2018 22.98 23.38 22.97 23.20 47,015 +0.26(+1.14%)
Jul 06, 2018 23.01 23.21 22.88 22.94 24,547 -0.06(-0.24%)
Jul 05, 2018 22.77 23.20 22.71 23.00 28,470 +0.25(+1.08%)
Jul 03, 2018 22.75 22.75 22.75 0 +0.14(+0.63%)
Jul 02, 2018 22.29 22.90 22.29 22.61 80,029 +0.28(+1.28%)
Jun 29, 2018 22.24 22.42 22.17 22.33 63,905 +0.18(+0.82%)
Jun 28, 2018 21.99 22.27 21.59 22.14 55,169 +0.19(+0.86%)
Jun 27, 2018 22.31 22.44 21.95 21.95 29,086 -0.44(-1.98%)
Jun 26, 2018 22.75 22.75 21.89 22.40 52,906 -0.30(-1.32%)
Jun 25, 2018 22.97 23.06 22.59 22.70 93,791 -0.48(-2.08%)
Jun 22, 2018 23.22 23.29 22.79 23.18 191,335 +0.07(+0.31%)
Jun 21, 2018 23.31 23.40 22.86 23.11 41,914 -0.25(-1.08%)
Jun 20, 2018 23.44 23.62 23.22 23.36 26,286 +0.01(+0.03%)
Jun 19, 2018 23.05 23.45 23.05 23.35 24,768 +0.25(+1.06%)
Jun 18, 2018 22.90 23.24 22.82 23.11 23,950 +0.19(+0.83%)
Jun 15, 2018 23.15 22.86 22.92 44,928 +0.06(+0.28%)
Jun 14, 2018 22.89 22.89 22.48 22.86 21,892 +0.04(+0.17%)
Jun 13, 2018 23.15 23.31 22.69 22.82 13,171 +0.14(+0.63%)
Jun 12, 2018 23.08 23.27 22.60 22.67 23,418 -0.37(-1.61%)
Jun 11, 2018 23.27 23.31 22.92 23.05 20,752 -0.26(-1.12%)
Jun 08, 2018 23.34 23.69 23.30 23.31 16,144 -0.12(-0.51%)
Jun 07, 2018 23.27 23.50 23.20 23.43 23,744 +0.14(+0.61%)
Jun 06, 2018 23.15 23.32 22.93 23.28 44,136 +0.13(+0.55%)
Jun 05, 2018 22.90 23.24 22.90 23.16 31,185 +0.23(+1.00%)
Jun 04, 2018 22.56 22.97 22.56 22.93 27,138 +0.33(+1.47%)
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.