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 28, 2013 9.364 9.364 9.258 9.272 47,986 -0.06(-0.60%)
Mar 27, 2013 9.293 9.371 9.265 9.328 7,874 -0.05(-0.53%)
Mar 26, 2013 9.378 9.378 9.237 9.378 5,898 +0.05(+0.53%)
Mar 25, 2013 9.251 9.378 9.251 9.328 7,783 +0.08(+0.92%)
Mar 22, 2013 9.413 9.413 9.159 9.244 9,503 -0.10(-1.06%)
Mar 21, 2013 9.321 9.406 9.286 9.343 5,902 -0.06(-0.67%)
Mar 20, 2013 9.413 9.413 9.350 9.406 7,603 +0.04(+0.45%)
Mar 19, 2013 9.378 9.413 9.166 9.364 19,546 +0.03(+0.30%)
Mar 18, 2013 9.251 9.413 9.187 9.335 6,311 -0.01(-0.15%)
Mar 15, 2013 9.385 9.413 9.258 9.350 91,323 -0.06(-0.67%)
Mar 14, 2013 9.328 9.413 9.245 9.413 20,635 +0.08(+0.91%)
Mar 13, 2013 9.230 9.343 9.230 9.328 27,047 +0.08(+0.92%)
Mar 12, 2013 9.265 9.272 9.209 9.244 10,645 -0.02(-0.23%)
Mar 11, 2013 9.300 9.328 9.212 9.265 11,923 -0.05(-0.53%)
Mar 08, 2013 9.328 9.343 9.230 9.314 22,222 +0.04(+0.46%)
Mar 07, 2013 9.300 9.320 9.145 9.272 31,476 +0.00(+0.00%)
Mar 06, 2013 9.202 9.272 9.061 9.272 97,305 +0.10(+1.08%)
Mar 05, 2013 9.124 9.202 9.046 9.173 24,354 +0.10(+1.09%)
Mar 04, 2013 9.068 9.124 8.906 9.075 14,338 -0.05(-0.54%)
Mar 01, 2013 8.828 9.131 8.756 9.124 13,888 +0.20(+2.21%)
Feb 28, 2013 8.793 8.927 8.652 8.927 44,213 +0.11(+1.20%)
Feb 27, 2013 8.778 8.821 8.574 8.821 83,133 +0.04(+0.48%)
Feb 26, 2013 8.778 8.842 8.666 8.778 5,041 +0.04(+0.40%)
Feb 25, 2013 9.075 9.089 8.539 8.743 33,452 -0.31(-3.43%)
Feb 22, 2013 9.011 9.061 8.849 9.053 20,615 +0.07(+0.78%)
Feb 21, 2013 9.046 9.046 8.898 8.983 12,944 -0.03(-0.31%)
Feb 20, 2013 9.103 9.138 9.011 9.011 27,423 -0.11(-1.16%)
Feb 19, 2013 9.053 9.131 9.012 9.117 17,902 +0.09(+1.02%)
Feb 15, 2013 9.025 9.025 8.941 9.025 21,575 +0.04(+0.39%)
Feb 14, 2013 8.919 9.025 8.828 8.990 16,287 +0.07(+0.79%)
Feb 13, 2013 9.025 9.025 8.842 8.919 10,713 -0.13(-1.48%)
Feb 12, 2013 8.729 9.075 8.729 9.053 13,315 +0.13(+1.42%)
Feb 11, 2013 8.955 8.955 8.856 8.927 6,309 -0.01(-0.16%)
Feb 08, 2013 8.941 8.941 8.842 8.941 18,960 -0.01(-0.08%)
Feb 07, 2013 8.955 9.082 8.898 8.948 8,333 -0.06(-0.63%)
Feb 06, 2013 9.004 9.046 8.828 9.004 5,104 +0.11(+1.19%)
Feb 04, 2013 8.997 9.124 8.814 8.898 42,629 -0.18(-1.94%)
Feb 01, 2013 8.814 9.166 8.793 9.075 47,953 +0.29(+3.29%)
Jan 31, 2013 8.814 8.814 8.708 8.786 12,749 -0.06(-0.72%)
Jan 30, 2013 8.884 8.884 8.722 8.849 29,132 -0.10(-1.10%)
Jan 29, 2013 8.814 8.948 8.793 8.948 39,113 +0.11(+1.20%)
Jan 28, 2013 8.702 8.842 8.617 8.842 35,165 +0.18(+2.11%)
Jan 25, 2013 8.716 8.765 8.470 8.659 19,113 +0.01(+0.08%)
Jan 24, 2013 8.533 8.659 8.344 8.652 17,985 +0.15(+1.82%)
Jan 23, 2013 8.603 8.603 8.407 8.498 8,688 -0.08(-0.90%)
Jan 22, 2013 8.666 8.666 8.498 8.575 36,147 -0.08(-0.89%)
Jan 18, 2013 8.512 8.730 8.428 8.652 20,670 +0.16(+1.90%)
Jan 17, 2013 8.519 8.519 8.421 8.491 15,217 +0.05(+0.58%)
Jan 16, 2013 8.547 8.664 8.224 8.442 30,227 -0.15(-1.72%)
Jan 15, 2013 8.505 8.596 8.449 8.589 13,750 +0.01(+0.16%)
Jan 14, 2013 8.519 8.659 8.421 8.575 13,998 +0.04(+0.41%)
Jan 11, 2013 8.652 8.737 8.414 8.540 29,170 -0.11(-1.30%)
Jan 10, 2013 8.554 8.659 8.421 8.652 15,679 +0.10(+1.15%)
Jan 09, 2013 8.533 8.596 8.365 8.554 16,943 +0.01(+0.16%)
Jan 08, 2013 8.540 8.561 8.407 8.540 11,804 +0.02(+0.25%)
Jan 07, 2013 8.561 8.561 8.379 8.519 24,088 -0.03(-0.33%)
Jan 04, 2013 8.421 8.596 8.196 8.547 49,112 +0.15(+1.75%)
Jan 03, 2013 8.140 8.442 8.092 8.400 89,981 +0.16(+2.00%)
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.