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

Sierra Bancorp (NQ: BSRR )

30.69 -1.00 (-3.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2002 6.180 6.180 6.180 6.180 317 -0.13(-2.10%)
Oct 31, 2002 6.186 6.312 6.186 6.312 1,902 +0.16(+2.67%)
Oct 30, 2002 6.275 6.275 5.991 6.149 1,902 -0.13(-2.02%)
Oct 29, 2002 6.275 6.275 6.275 6.275 317 -0.04(-0.69%)
Oct 28, 2002 6.369 6.369 6.319 6.319 792 -0.08(-1.28%)
Oct 25, 2002 6.401 6.401 6.401 6.401 1,902 +0.00(+0.00%)
Oct 24, 2002 6.401 6.401 6.401 6.401 0 +0.00(+0.00%)
Oct 23, 2002 6.464 6.464 6.401 6.401 27,750 -0.06(-0.98%)
Oct 22, 2002 6.312 6.470 6.312 6.464 2,695 -0.23(-3.48%)
Oct 21, 2002 6.382 6.697 6.319 6.697 13,161 +0.32(+4.94%)
Oct 18, 2002 6.022 6.382 6.022 6.382 2,537 +0.20(+3.27%)
Oct 17, 2002 6.060 6.381 6.060 6.180 3,488 +0.20(+3.38%)
Oct 16, 2002 5.978 5.978 5.978 5.978 158 +0.00(+0.00%)
Oct 15, 2002 5.871 5.978 5.865 5.978 8,245 +0.11(+1.92%)
Oct 14, 2002 5.997 6.054 5.461 5.865 12,051 -0.13(-2.09%)
Oct 11, 2002 6.376 6.376 5.991 5.991 13,320 -0.39(-6.14%)
Oct 10, 2002 6.382 6.382 6.382 6.382 475 -0.08(-1.26%)
Oct 09, 2002 6.432 6.464 6.382 6.464 8,563 -0.21(-3.21%)
Oct 08, 2002 6.470 6.678 6.388 6.678 11,258 +0.12(+1.83%)
Oct 07, 2002 6.754 6.754 6.558 6.558 3,488 -0.19(-2.80%)
Oct 04, 2002 6.754 6.754 6.748 6.748 1,268 +0.03(+0.47%)
Oct 03, 2002 6.716 6.716 6.716 6.716 634 +0.00(+0.00%)
Oct 02, 2002 6.716 6.716 6.716 6.716 0 +0.00(+0.00%)
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.