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

Sierra Bancorp (NQ: BSRR )

31.35 -0.34 (-1.07%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Mar 31, 2011 7.391 7.574 7.391 7.574 62,638 +0.09(+1.27%)
Mar 30, 2011 7.479 7.526 7.432 7.479 32,644 +0.03(+0.36%)
Mar 29, 2011 7.303 7.452 7.303 7.452 27,650 +0.03(+0.36%)
Mar 28, 2011 7.452 7.452 7.377 7.425 18,900 -0.03(-0.36%)
Mar 25, 2011 7.452 7.479 7.391 7.452 28,416 +0.00(+0.00%)
Mar 24, 2011 7.303 7.452 7.303 7.452 7,113 +0.10(+1.38%)
Mar 23, 2011 7.405 7.411 7.330 7.350 23,470 -0.06(-0.82%)
Mar 22, 2011 7.452 7.459 7.316 7.411 68,203 -0.07(-1.00%)
Mar 21, 2011 7.405 7.493 7.323 7.486 52,756 +0.04(+0.55%)
Mar 18, 2011 7.405 7.452 7.276 7.445 116,739 +0.05(+0.73%)
Mar 17, 2011 7.411 7.411 7.283 7.391 24,131 +0.09(+1.30%)
Mar 16, 2011 7.371 7.391 7.283 7.296 30,772 -0.07(-1.01%)
Mar 15, 2011 7.283 7.391 7.283 7.371 23,942 -0.05(-0.64%)
Mar 14, 2011 7.377 7.425 7.350 7.418 29,233 -0.01(-0.09%)
Mar 11, 2011 7.465 7.465 7.384 7.425 31,345 -0.05(-0.63%)
Mar 10, 2011 7.405 7.486 7.316 7.472 36,641 +0.00(+0.00%)
Mar 09, 2011 7.465 7.513 7.438 7.472 28,378 -0.03(-0.45%)
Mar 08, 2011 7.418 7.506 7.418 7.506 58,376 +0.09(+1.28%)
Mar 07, 2011 7.472 7.486 7.350 7.411 46,075 -0.01(-0.18%)
Mar 04, 2011 7.499 7.499 7.405 7.425 42,208 -0.10(-1.35%)
Mar 03, 2011 7.486 7.547 7.425 7.526 49,131 +0.07(+1.00%)
Mar 02, 2011 7.296 7.452 7.283 7.452 17,326 +0.15(+2.04%)
Mar 01, 2011 7.350 7.452 7.269 7.303 16,393 -0.04(-0.55%)
Feb 28, 2011 7.486 7.486 7.344 7.344 7,841 -0.11(-1.45%)
Feb 25, 2011 7.276 7.472 7.249 7.452 23,522 +0.18(+2.42%)
Feb 24, 2011 7.316 7.316 7.242 7.276 23,985 +0.03(+0.37%)
Feb 23, 2011 7.337 7.398 7.249 7.249 16,336 -0.10(-1.38%)
Feb 22, 2011 7.432 7.452 7.350 7.350 21,479 -0.10(-1.36%)
Feb 18, 2011 7.418 7.452 7.344 7.452 26,531 +0.05(+0.64%)
Feb 17, 2011 7.350 7.405 7.327 7.405 5,057 +0.01(+0.18%)
Feb 16, 2011 7.452 7.452 7.289 7.391 20,518 -0.05(-0.64%)
Feb 15, 2011 7.411 7.452 7.364 7.438 24,323 +0.01(+0.18%)
Feb 14, 2011 7.350 7.452 7.330 7.425 38,572 +0.03(+0.46%)
Feb 11, 2011 7.316 7.445 7.262 7.391 18,706 +0.03(+0.37%)
Feb 10, 2011 7.289 7.377 7.262 7.364 8,506 +0.05(+0.74%)
Feb 09, 2011 7.161 7.405 7.127 7.310 28,753 +0.10(+1.41%)
Feb 08, 2011 7.303 7.316 7.140 7.208 20,624 -0.12(-1.66%)
Feb 07, 2011 7.201 7.337 7.194 7.330 14,461 +0.11(+1.50%)
Feb 04, 2011 7.337 7.337 7.181 7.222 21,489 -0.15(-2.02%)
Feb 03, 2011 7.337 7.371 7.316 7.371 23,852 +0.05(+0.74%)
Feb 02, 2011 7.357 7.371 7.283 7.316 12,483 -0.08(-1.10%)
Feb 01, 2011 7.289 7.445 7.181 7.398 28,994 +0.09(+1.20%)
Jan 31, 2011 7.147 7.357 7.147 7.310 31,485 +0.18(+2.57%)
Jan 28, 2011 7.188 7.235 7.059 7.127 61,550 -0.05(-0.66%)
Jan 27, 2011 7.336 7.336 7.174 7.174 13,871 -0.15(-2.02%)
Jan 26, 2011 7.275 7.376 7.242 7.322 29,826 +0.05(+0.65%)
Jan 25, 2011 7.282 7.349 7.262 7.275 16,102 -0.06(-0.83%)
Jan 24, 2011 7.215 7.356 7.114 7.336 11,046 +0.09(+1.21%)
Jan 21, 2011 7.268 7.275 7.215 7.248 49,163 +0.01(+0.09%)
Jan 20, 2011 7.013 7.289 7.013 7.242 47,524 +0.22(+3.17%)
Jan 19, 2011 7.194 7.194 6.992 7.019 59,113 -0.19(-2.62%)
Jan 18, 2011 7.282 7.309 7.181 7.208 12,833 -0.10(-1.38%)
Jan 14, 2011 7.343 7.343 7.282 7.309 198,258 +0.01(+0.18%)
Jan 13, 2011 7.396 7.396 7.295 7.295 16,416 -0.09(-1.28%)
Jan 12, 2011 7.410 7.430 7.322 7.390 47,141 +0.01(+0.09%)
Jan 11, 2011 7.376 7.545 7.356 7.383 19,804 +0.01(+0.18%)
Jan 10, 2011 7.322 7.410 7.322 7.370 12,523 -0.01(-0.18%)
Jan 07, 2011 7.396 7.396 7.282 7.383 15,793 -0.01(-0.18%)
Jan 06, 2011 7.154 7.396 7.154 7.396 65,308 +0.15(+2.04%)
Jan 05, 2011 7.114 7.268 7.114 7.248 32,790 +0.13(+1.89%)
Jan 04, 2011 7.336 7.336 7.114 7.114 16,378 -0.18(-2.49%)
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.