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

Sierra Bancorp (NQ: BSRR )

30.04 -0.33 (-1.09%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 24, 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 (%)
Feb 26, 2010 6.737 6.969 6.657 6.869 71,747 +0.15(+2.17%)
Feb 25, 2010 6.657 6.737 6.644 6.723 16,888 -0.01(-0.20%)
Feb 24, 2010 6.723 6.737 6.683 6.737 19,228 +0.06(+0.89%)
Feb 23, 2010 6.717 6.737 6.670 6.677 12,647 -0.05(-0.79%)
Feb 22, 2010 6.763 6.763 6.690 6.730 19,614 +0.00(+0.00%)
Feb 19, 2010 6.637 6.770 6.637 6.730 34,393 +0.09(+1.40%)
Feb 18, 2010 6.637 6.637 6.511 6.637 20,509 +0.01(+0.20%)
Feb 17, 2010 6.703 6.703 6.604 6.624 19,376 -0.07(-0.99%)
Feb 16, 2010 6.703 6.703 6.504 6.690 12,877 +0.01(+0.20%)
Feb 12, 2010 6.557 6.677 6.677 6.677 41,283 +0.05(+0.70%)
Feb 11, 2010 6.597 6.637 6.571 6.630 19,254 +0.00(+0.00%)
Feb 10, 2010 6.617 6.756 6.571 6.630 23,688 +0.00(+0.00%)
Feb 09, 2010 6.703 6.703 6.571 6.630 31,663 +0.02(+0.30%)
Feb 08, 2010 6.670 6.670 6.564 6.610 50,667 -0.06(-0.90%)
Feb 05, 2010 6.743 6.981 6.577 6.670 79,984 -0.07(-1.08%)
Feb 04, 2010 6.763 6.856 6.743 6.743 44,637 -0.06(-0.88%)
Feb 03, 2010 6.816 6.922 6.803 6.803 26,367 -0.01(-0.19%)
Feb 02, 2010 6.823 6.903 6.803 6.816 59,264 -0.02(-0.29%)
Feb 01, 2010 6.816 7.009 6.770 6.836 71,459 +0.05(+0.78%)
Jan 29, 2010 6.830 6.836 6.743 6.783 95,961 +0.01(+0.20%)
Jan 28, 2010 6.743 6.869 6.743 6.770 30,692 +0.07(+1.09%)
Jan 27, 2010 6.855 6.924 6.697 6.697 65,256 -0.19(-2.78%)
Jan 26, 2010 6.750 7.046 6.598 6.888 188,049 +0.15(+2.15%)
Jan 25, 2010 6.598 6.928 6.512 6.743 50,209 +0.20(+3.02%)
Jan 22, 2010 6.453 6.598 6.426 6.545 144,740 +0.09(+1.43%)
Jan 21, 2010 6.515 6.515 6.439 6.453 51,503 -0.01(-0.10%)
Jan 20, 2010 6.327 6.505 6.327 6.459 41,601 +0.05(+0.82%)
Jan 19, 2010 5.938 6.413 5.938 6.406 29,584 +0.46(+7.77%)
Jan 15, 2010 5.964 5.945 5.945 5.945 62,596 +0.03(+0.45%)
Jan 14, 2010 5.819 5.964 5.753 5.918 20,288 +0.09(+1.59%)
Jan 13, 2010 5.747 6.096 5.720 5.826 108,204 +0.10(+1.73%)
Jan 12, 2010 5.608 5.872 5.575 5.727 49,439 +0.13(+2.24%)
Jan 11, 2010 5.225 5.654 5.225 5.602 62,663 +0.40(+7.60%)
Jan 08, 2010 4.929 5.371 4.929 5.206 37,022 +0.24(+4.78%)
Jan 07, 2010 4.770 5.001 4.770 4.968 35,899 +0.20(+4.29%)
Jan 06, 2010 4.935 5.061 4.737 4.764 67,269 -0.16(-3.22%)
Jan 05, 2010 5.054 5.206 4.922 4.922 27,742 -0.13(-2.61%)
Jan 04, 2010 5.080 5.212 4.988 5.054 28,016 +0.02(+0.39%)
Dec 31, 2009 4.948 5.034 5.034 5.034 33,950 +0.09(+1.87%)
Dec 30, 2009 4.915 5.041 4.816 4.942 29,133 -0.01(-0.13%)
Dec 29, 2009 4.816 5.107 4.816 4.948 38,764 +0.13(+2.60%)
Dec 28, 2009 4.922 5.087 4.803 4.823 54,049 -0.07(-1.35%)
Dec 24, 2009 5.047 5.258 4.882 4.889 21,143 -0.11(-2.24%)
Dec 23, 2009 4.896 5.430 4.896 5.001 42,888 +0.15(+3.13%)
Dec 22, 2009 4.816 5.014 4.816 4.849 38,485 -0.03(-0.54%)
Dec 21, 2009 4.863 5.047 4.823 4.876 66,372 +0.06(+1.23%)
Dec 18, 2009 4.968 5.093 4.816 4.816 124,967 -0.13(-2.54%)
Dec 17, 2009 4.915 5.034 4.915 4.942 44,301 +0.01(+0.13%)
Dec 16, 2009 5.021 5.179 4.929 4.935 51,765 -0.05(-1.06%)
Dec 15, 2009 5.047 5.100 4.988 4.988 50,913 -0.11(-2.20%)
Dec 14, 2009 5.067 5.113 4.981 5.100 38,875 +0.02(+0.39%)
Dec 11, 2009 5.107 5.206 5.047 5.080 24,521 +0.01(+0.26%)
Dec 10, 2009 5.080 5.195 4.988 5.067 38,747 -0.01(-0.26%)
Dec 09, 2009 5.067 5.140 5.054 5.080 27,034 +0.03(+0.52%)
Dec 08, 2009 5.080 5.179 5.034 5.054 25,476 -0.05(-1.03%)
Dec 07, 2009 5.107 5.140 5.047 5.107 25,801 -0.02(-0.39%)
Dec 04, 2009 5.166 5.239 5.047 5.126 66,022 +0.07(+1.44%)
Dec 03, 2009 5.001 5.126 4.962 5.054 53,331 +0.06(+1.19%)
Dec 02, 2009 4.975 5.067 4.856 4.995 53,528 +0.02(+0.40%)
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.