Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Bancorp (NQ: BSRR )

30.99 -0.70 (-2.21%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 20, 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 (%)
Jan 30, 2003 7.504 7.460 7.347 7.347 1,744 -0.16(-2.10%)
Jan 29, 2003 7.378 7.504 7.372 7.504 6,660 +0.13(+1.80%)
Jan 28, 2003 7.258 7.372 7.252 7.372 5,232 -0.04(-0.51%)
Jan 27, 2003 6.994 7.410 6.994 7.410 7,294 +0.42(+6.05%)
Jan 24, 2003 6.975 6.987 6.975 6.987 1,585 -0.00(-0.01%)
Jan 23, 2003 6.987 6.988 6.987 6.988 792 +0.00(+0.01%)
Jan 22, 2003 6.817 6.987 6.817 6.987 2,537 +0.01(+0.18%)
Jan 21, 2003 6.811 6.987 6.811 6.975 4,757 -0.06(-0.89%)
Jan 17, 2003 7.031 7.037 6.962 7.037 1,585 +0.01(+0.16%)
Jan 16, 2003 6.968 7.063 6.968 7.026 1,585 -0.04(-0.53%)
Jan 15, 2003 6.930 7.063 6.930 7.063 475 +0.13(+1.86%)
Jan 14, 2003 6.848 6.934 6.779 6.934 2,220 -0.07(-1.04%)
Jan 13, 2003 6.937 7.094 6.666 7.006 9,831 +0.39(+5.91%)
Jan 10, 2003 6.640 6.640 6.584 6.615 1,110 +0.12(+1.84%)
Jan 09, 2003 6.357 6.495 6.357 6.495 2,220 -0.13(-1.90%)
Jan 08, 2003 6.867 6.867 6.621 6.621 6,818 +0.01(+0.19%)
Jan 07, 2003 6.621 6.621 6.546 6.609 2,220 -0.11(-1.69%)
Jan 06, 2003 6.653 6.779 6.653 6.722 792 -0.05(-0.74%)
Jan 03, 2003 6.439 6.893 6.407 6.773 5,391 +0.47(+7.40%)
Jan 02, 2003 6.325 6.325 6.230 6.306 8,563 -0.06(-1.00%)
Dec 31, 2002 6.370 6.370 6.370 6.370 158 +0.03(+0.41%)
Dec 30, 2002 6.445 6.445 6.306 6.344 4,440 -0.18(-2.80%)
Dec 27, 2002 6.558 6.558 6.527 6.527 634 +0.05(+0.77%)
Dec 26, 2002 6.477 6.477 6.477 6.477 0 +0.00(+0.00%)
Dec 24, 2002 6.464 6.521 6.388 6.477 1,744 +0.05(+0.79%)
Dec 23, 2002 6.697 6.621 6.060 6.427 14,113 -0.04(-0.67%)
Dec 20, 2002 6.697 6.697 6.464 6.470 1,744 -0.06(-0.87%)
Dec 19, 2002 6.344 6.975 6.344 6.527 4,757 -0.44(-6.33%)
Dec 18, 2002 6.804 7.031 6.804 6.968 12,686 +0.25(+3.76%)
Dec 17, 2002 6.420 6.937 6.401 6.716 120,517 +0.32(+4.93%)
Dec 16, 2002 6.401 6.401 6.401 6.401 21,724 +0.00(+0.00%)
Dec 13, 2002 6.369 6.401 6.369 6.401 11,258 +0.00(+0.00%)
Dec 12, 2002 6.401 6.401 6.357 6.401 10,465 +0.00(+0.00%)
Dec 11, 2002 6.401 6.464 6.401 6.401 42,498 +0.00(+0.00%)
Dec 10, 2002 6.401 6.401 6.401 6.401 8,563 +0.03(+0.50%)
Dec 09, 2002 6.325 6.369 6.319 6.369 7,770 +0.01(+0.20%)
Dec 06, 2002 6.401 6.401 6.357 6.357 8,404 -0.04(-0.69%)
Dec 05, 2002 6.394 6.401 6.394 6.401 38,533 +0.01(+0.10%)
Dec 04, 2002 6.357 6.394 6.350 6.394 12,844 +0.09(+1.40%)
Dec 03, 2002 6.180 6.306 6.180 6.306 13,954 +0.18(+2.99%)
Dec 02, 2002 6.123 6.123 6.123 6.123 0 +0.00(+0.00%)
Nov 29, 2002 6.117 6.123 6.117 6.123 317 +0.01(+0.10%)
Nov 27, 2002 6.136 6.149 6.022 6.117 10,465 -0.03(-0.51%)
Nov 26, 2002 6.218 6.218 6.149 6.149 10,783 -0.14(-2.21%)
Nov 25, 2002 6.426 6.445 6.287 6.287 58,672 -0.11(-1.77%)
Nov 22, 2002 6.331 6.476 6.331 6.401 35,996 +0.16(+2.52%)
Nov 21, 2002 6.244 6.244 6.244 6.244 475 -0.16(-2.45%)
Nov 20, 2002 6.306 6.401 6.306 6.401 6,977 +0.10(+1.60%)
Nov 19, 2002 6.401 6.401 6.294 6.300 24,103 -0.10(-1.58%)
Nov 18, 2002 6.205 6.401 6.199 6.401 18,236 +0.16(+2.53%)
Nov 15, 2002 6.237 6.243 6.237 6.243 1,110 +0.01(+0.10%)
Nov 14, 2002 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Nov 13, 2002 6.331 6.331 6.193 6.237 2,695 -0.08(-1.20%)
Nov 12, 2002 6.312 6.312 6.312 6.312 0 +0.00(+0.00%)
Nov 11, 2002 6.394 6.394 6.306 6.312 5,074 -0.08(-1.28%)
Nov 08, 2002 6.394 6.394 6.394 6.394 158 +0.09(+1.40%)
Nov 07, 2002 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Nov 06, 2002 6.394 6.394 6.306 6.306 6,977 -0.12(-1.86%)
Nov 05, 2002 6.426 6.426 6.426 6.426 0 +0.00(+0.00%)
Nov 04, 2002 6.344 6.426 6.344 6.426 1,902 +0.25(+3.98%)
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.