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

Sierra Bancorp (NQ: BSRR )

28.63 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2012 7.544 7.614 7.368 7.375 21,570 -0.15(-1.96%)
Nov 29, 2012 7.305 7.523 7.305 7.523 13,014 +0.29(+4.08%)
Nov 28, 2012 7.270 7.305 7.193 7.228 14,908 -0.01(-0.10%)
Nov 27, 2012 7.319 7.375 7.228 7.235 24,613 -0.07(-0.96%)
Nov 26, 2012 7.403 7.403 7.102 7.305 14,687 -0.15(-1.98%)
Nov 23, 2012 7.221 7.649 7.221 7.452 12,330 +0.27(+3.71%)
Nov 21, 2012 7.277 7.277 7.057 7.186 21,857 +0.05(+0.69%)
Nov 20, 2012 7.193 7.256 7.017 7.137 15,643 -0.09(-1.26%)
Nov 19, 2012 7.235 7.263 7.088 7.228 42,638 +0.06(+0.78%)
Nov 16, 2012 7.123 7.228 6.905 7.172 27,689 +0.01(+0.10%)
Nov 15, 2012 7.214 7.242 6.877 7.165 14,223 -0.02(-0.29%)
Nov 14, 2012 7.621 7.621 7.144 7.186 23,565 -0.39(-5.19%)
Nov 13, 2012 7.565 7.719 7.467 7.579 45,092 -0.01(-0.09%)
Nov 12, 2012 7.902 7.937 7.547 7.586 15,762 -0.28(-3.57%)
Nov 09, 2012 7.544 7.944 7.544 7.867 15,132 +0.28(+3.70%)
Nov 08, 2012 7.930 7.930 7.579 7.586 37,461 -0.37(-4.67%)
Nov 07, 2012 8.281 8.281 7.958 7.958 19,581 -0.44(-5.18%)
Nov 06, 2012 8.196 8.393 8.098 8.393 29,834 +0.18(+2.22%)
Nov 05, 2012 8.000 8.210 7.958 8.210 80,267 +0.35(+4.46%)
Nov 02, 2012 8.098 8.098 7.859 7.859 35,183 -0.18(-2.27%)
Nov 01, 2012 8.012 8.077 7.979 8.042 27,621 +0.15(+1.87%)
Oct 31, 2012 7.859 8.007 7.740 7.895 76,159 +0.06(+0.81%)
Oct 26, 2012 7.852 7.831 7.831 7.831 4,154 +0.00(+0.00%)
Oct 25, 2012 7.852 8.313 7.755 7.831 15,407 +0.03(+0.36%)
Oct 24, 2012 7.845 7.852 7.748 7.804 9,190 +0.05(+0.63%)
Oct 23, 2012 7.762 7.831 7.692 7.755 9,315 -0.27(-3.35%)
Oct 19, 2012 8.083 8.132 7.880 8.023 73,204 -0.10(-1.25%)
Oct 18, 2012 8.250 8.285 8.097 8.125 9,110 -0.13(-1.61%)
Oct 17, 2012 8.334 8.369 8.034 8.257 29,331 -0.03(-0.42%)
Oct 16, 2012 8.376 8.376 8.104 8.292 28,524 -0.03(-0.34%)
Oct 15, 2012 8.474 8.474 8.208 8.320 23,976 -0.10(-1.24%)
Oct 12, 2012 8.529 8.606 8.313 8.425 40,881 -0.22(-2.58%)
Oct 11, 2012 8.606 8.725 8.481 8.648 21,374 +0.09(+1.06%)
Oct 10, 2012 8.348 8.557 8.327 8.557 25,355 +0.20(+2.34%)
Oct 09, 2012 8.627 8.641 8.362 8.362 9,455 -0.27(-3.07%)
Oct 08, 2012 8.425 8.795 8.313 8.627 32,834 +0.19(+2.23%)
Oct 05, 2012 8.725 8.878 8.411 8.439 53,105 -0.17(-2.03%)
Oct 04, 2012 8.634 8.676 8.536 8.613 14,771 +0.04(+0.49%)
Oct 03, 2012 8.683 8.690 8.543 8.571 11,600 -0.07(-0.81%)
Oct 02, 2012 8.655 8.690 8.502 8.641 13,051 +0.05(+0.57%)
Oct 01, 2012 8.634 8.690 8.481 8.592 14,286 +0.03(+0.41%)
Sep 28, 2012 8.627 8.683 8.278 8.557 24,476 -0.12(-1.37%)
Sep 27, 2012 8.690 8.690 8.564 8.676 16,027 -0.01(-0.16%)
Sep 26, 2012 8.683 8.816 8.571 8.690 23,892 +0.03(+0.32%)
Sep 25, 2012 9.074 9.074 8.557 8.662 79,819 -0.34(-3.72%)
Sep 24, 2012 8.488 9.053 8.187 8.997 57,909 +0.47(+5.48%)
Sep 21, 2012 8.222 8.578 8.083 8.529 91,150 +0.48(+5.98%)
Sep 20, 2012 8.194 8.194 7.817 8.048 8,106 -0.17(-2.12%)
Sep 19, 2012 8.236 8.250 8.212 8.222 31,891 +0.00(+0.00%)
Sep 18, 2012 8.236 8.271 8.187 8.222 37,694 -0.01(-0.08%)
Sep 17, 2012 8.090 8.236 7.988 8.229 22,083 +0.06(+0.77%)
Sep 14, 2012 8.236 8.236 8.027 8.166 29,672 -0.03(-0.34%)
Sep 13, 2012 8.146 8.271 8.090 8.194 41,257 +0.01(+0.09%)
Sep 12, 2012 8.069 8.187 7.922 8.187 9,495 +0.10(+1.30%)
Sep 11, 2012 7.936 8.118 7.936 8.083 14,921 +0.13(+1.67%)
Sep 10, 2012 7.992 8.027 7.950 7.950 8,385 -0.08(-0.96%)
Sep 07, 2012 8.027 8.027 7.866 8.027 13,086 +0.01(+0.17%)
Sep 06, 2012 7.713 8.020 7.678 8.013 41,765 +0.27(+3.42%)
Sep 05, 2012 7.713 7.804 7.678 7.748 35,423 +0.05(+0.63%)
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.