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

Sierra Bancorp (NQ: BSRR )

30.08 -0.29 (-0.95%)
Streaming Delayed Price Updated: 1:11 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 (%)
Mar 30, 2012 6.902 6.902 6.778 6.778 44,583 -0.06(-0.81%)
Mar 29, 2012 6.791 6.867 6.474 6.833 16,428 -0.06(-0.80%)
Mar 28, 2012 6.881 6.895 6.826 6.888 21,552 -0.03(-0.40%)
Mar 27, 2012 7.040 7.040 6.881 6.916 12,618 -0.07(-0.99%)
Mar 26, 2012 6.881 6.985 6.750 6.985 23,218 +0.19(+2.84%)
Mar 23, 2012 6.605 6.833 6.585 6.791 12,726 +0.15(+2.28%)
Mar 22, 2012 6.716 6.716 6.619 6.640 11,763 -0.16(-2.33%)
Mar 21, 2012 6.874 6.895 6.781 6.798 21,530 -0.06(-0.80%)
Mar 20, 2012 6.860 6.881 6.805 6.854 50,360 -0.08(-1.09%)
Mar 19, 2012 6.881 6.964 6.826 6.929 32,268 +0.07(+1.01%)
Mar 16, 2012 6.971 6.971 6.833 6.860 39,809 -0.10(-1.49%)
Mar 15, 2012 6.916 6.964 6.826 6.964 11,380 +0.09(+1.30%)
Mar 14, 2012 6.998 6.998 6.826 6.874 24,348 -0.13(-1.87%)
Mar 13, 2012 6.791 7.012 6.688 7.005 88,001 +0.26(+3.78%)
Mar 12, 2012 6.785 6.791 6.716 6.750 10,319 +0.03(+0.41%)
Mar 09, 2012 6.405 6.757 6.405 6.723 75,952 +0.31(+4.84%)
Mar 08, 2012 6.385 6.447 6.288 6.412 12,355 +0.06(+0.98%)
Mar 07, 2012 6.254 6.371 6.198 6.350 23,381 +0.11(+1.77%)
Mar 06, 2012 6.136 6.247 6.130 6.240 35,321 +0.07(+1.12%)
Mar 05, 2012 6.136 6.185 6.102 6.171 15,231 +0.02(+0.34%)
Mar 02, 2012 6.433 6.447 6.143 6.150 34,801 -0.23(-3.57%)
Mar 01, 2012 6.364 6.419 6.323 6.378 95,417 +0.03(+0.54%)
Feb 29, 2012 6.330 6.378 6.302 6.343 88,873 +0.01(+0.22%)
Feb 28, 2012 6.412 6.412 6.309 6.330 20,172 -0.07(-1.08%)
Feb 27, 2012 6.392 6.419 6.357 6.398 6,248 -0.05(-0.75%)
Feb 24, 2012 6.633 6.709 6.447 6.447 25,369 -0.20(-3.01%)
Feb 23, 2012 6.550 6.647 6.529 6.647 10,045 +0.10(+1.47%)
Feb 22, 2012 6.640 6.640 6.535 6.550 7,192 -0.06(-0.84%)
Feb 21, 2012 6.605 6.647 6.481 6.605 7,724 +0.01(+0.21%)
Feb 17, 2012 6.654 6.654 6.447 6.591 21,959 -0.06(-0.83%)
Feb 16, 2012 6.433 6.654 6.426 6.647 25,015 +0.26(+3.99%)
Feb 15, 2012 6.543 6.564 6.378 6.392 14,964 -0.10(-1.49%)
Feb 14, 2012 6.598 6.605 6.450 6.488 11,684 -0.18(-2.69%)
Feb 13, 2012 6.716 6.729 6.640 6.667 11,114 +0.06(+0.83%)
Feb 10, 2012 6.605 6.757 6.477 6.612 20,596 -0.10(-1.44%)
Feb 09, 2012 6.771 6.778 6.688 6.709 10,464 -0.10(-1.42%)
Feb 08, 2012 6.743 6.826 6.667 6.805 14,036 +0.01(+0.20%)
Feb 07, 2012 6.667 6.798 6.667 6.791 32,651 +0.06(+0.82%)
Feb 06, 2012 6.688 6.743 6.598 6.736 15,015 -0.01(-0.20%)
Feb 03, 2012 6.619 6.791 6.619 6.750 42,155 +0.23(+3.60%)
Feb 02, 2012 6.385 6.516 6.281 6.516 18,255 +0.12(+1.83%)
Feb 01, 2012 6.350 6.426 6.164 6.398 45,181 +0.10(+1.64%)
Jan 31, 2012 6.254 6.433 6.205 6.295 52,662 +0.10(+1.56%)
Jan 30, 2012 6.185 6.240 6.157 6.198 9,256 -0.06(-0.98%)
Jan 27, 2012 6.164 6.267 6.164 6.260 15,396 +0.06(+0.99%)
Jan 26, 2012 6.308 6.308 6.164 6.198 33,955 -0.11(-1.74%)
Jan 25, 2012 6.274 6.315 6.185 6.308 30,067 +0.04(+0.66%)
Jan 24, 2012 6.233 6.267 6.130 6.267 17,456 +0.03(+0.55%)
Jan 23, 2012 6.479 6.479 6.144 6.233 29,860 -0.12(-1.94%)
Jan 20, 2012 6.274 6.356 6.212 6.356 28,930 +0.08(+1.31%)
Jan 19, 2012 6.267 6.281 6.164 6.274 31,322 +0.04(+0.66%)
Jan 18, 2012 6.164 6.233 6.109 6.233 28,451 +0.08(+1.22%)
Jan 17, 2012 6.157 6.171 6.096 6.157 55,495 +0.05(+0.78%)
Jan 13, 2012 6.075 6.144 6.075 6.109 14,680 -0.08(-1.33%)
Jan 12, 2012 6.164 6.212 6.116 6.192 15,159 +0.01(+0.11%)
Jan 11, 2012 6.233 6.233 6.164 6.185 32,271 -0.04(-0.66%)
Jan 10, 2012 6.219 6.294 6.096 6.226 96,916 +0.11(+1.79%)
Jan 09, 2012 6.068 6.164 6.068 6.116 28,521 +0.04(+0.68%)
Jan 06, 2012 6.068 6.171 5.993 6.075 61,995 -0.09(-1.44%)
Jan 05, 2012 6.062 6.335 6.007 6.164 45,712 +0.07(+1.12%)
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.