Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.01 20.22 19.69 20.07 34,417 +0.09(+0.43%)
Jul 28, 2023 20.19 20.63 19.94 19.99 55,917 -0.27(-1.32%)
Jul 27, 2023 20.24 20.60 19.84 20.26 55,143 +0.11(+0.56%)
Jul 26, 2023 19.22 20.19 19.22 20.14 65,480 +0.96(+5.01%)
Jul 25, 2023 18.40 19.68 18.40 19.18 63,164 +0.79(+4.31%)
Jul 24, 2023 17.46 18.39 17.46 18.39 36,237 +1.17(+6.79%)
Jul 21, 2023 17.53 17.53 17.08 17.22 27,125 -0.32(-1.83%)
Jul 20, 2023 17.35 17.59 17.30 17.54 80,159 +0.23(+1.31%)
Jul 19, 2023 17.29 17.35 16.46 17.31 29,417 +0.14(+0.82%)
Jul 18, 2023 16.67 17.28 16.67 17.17 19,606 +0.55(+3.29%)
Jul 17, 2023 16.34 16.78 16.34 16.62 28,690 +0.38(+2.32%)
Jul 14, 2023 16.38 16.38 16.09 16.25 20,418 -0.07(-0.40%)
Jul 13, 2023 16.26 16.46 16.17 16.31 18,971 +0.06(+0.35%)
Jul 12, 2023 16.36 16.47 16.18 16.26 18,936 +0.12(+0.76%)
Jul 11, 2023 16.17 16.28 16.05 16.13 24,582 +0.14(+0.88%)
Jul 10, 2023 15.98 16.37 15.90 15.99 23,227 -0.05(-0.29%)
Jul 07, 2023 15.73 16.15 15.73 16.04 56,344 +0.35(+2.22%)
Jul 06, 2023 15.80 15.82 15.37 15.69 63,115 -0.20(-1.25%)
Jul 05, 2023 16.14 16.14 15.82 15.89 53,902 -0.33(-2.03%)
Jul 03, 2023 15.98 16.22 15.93 16.22 11,329 +0.22(+1.36%)
Jun 30, 2023 16.09 16.12 15.92 16.00 50,598 -0.04(-0.24%)
Jun 29, 2023 16.11 16.23 16.03 16.04 22,936 +0.04(+0.24%)
Jun 28, 2023 15.89 16.14 15.85 16.00 24,215 -0.12(-0.76%)
Jun 27, 2023 16.31 16.32 16.07 16.12 29,730 -0.18(-1.10%)
Jun 26, 2023 16.51 16.57 16.23 16.30 35,576 -0.29(-1.76%)
Jun 23, 2023 16.05 16.81 15.81 16.60 180,894 +0.39(+2.38%)
Jun 22, 2023 15.99 16.25 15.95 16.21 40,487 -0.11(-0.69%)
Jun 21, 2023 16.33 16.93 16.32 16.32 30,708 -0.14(-0.86%)
Jun 20, 2023 17.14 17.14 16.45 16.46 58,745 -0.81(-4.69%)
Jun 16, 2023 16.47 17.30 16.15 17.28 364,306 +0.94(+5.77%)
Jun 15, 2023 16.12 16.47 16.07 16.33 22,088 +1.54(+10.39%)
May 08, 2023 15.06 15.08 14.73 14.80 35,569 -0.20(-1.32%)
May 05, 2023 14.85 15.11 14.78 14.99 62,838 +0.33(+2.25%)
May 04, 2023 14.60 14.90 14.15 14.66 96,177 -0.06(-0.38%)
May 03, 2023 14.74 15.11 14.60 14.72 56,273 +0.04(+0.26%)
May 02, 2023 15.38 15.38 14.63 14.68 89,383 -0.85(-5.46%)
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.