Indicators

Sierra Bancorp (NQ: BSRR )

21.25 +0.49 (+2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.881	9.966	9.809	9.926	12,403	-0.05(-0.52%)
May 27, 2004	9.828	9.979	9.809	9.979	9,340	+0.10(+0.99%)
May 26, 2004	9.835	9.959	9.835	9.881	12,709	-0.01(-0.07%)
May 25, 2004	9.828	9.939	9.828	9.887	4,593	+0.06(+0.60%)
May 24, 2004	9.623	10.00	9.623	9.828	12,709	+0.26(+2.73%)
May 21, 2004	9.763	9.763	9.557	9.567	8,881	+0.00(+0.00%)
May 20, 2004	9.698	9.698	9.557	9.567	5,512	+0.00(+0.00%)
May 19, 2004	9.802	9.802	9.561	9.567	24,347	-0.23(-2.33%)
May 18, 2004	9.606	9.796	9.574	9.796	7,197	+0.09(+0.94%)
May 17, 2004	9.652	9.743	9.561	9.704	10,412	+0.07(+0.75%)
May 14, 2004	9.789	9.789	9.619	9.632	7,962	-0.01(-0.07%)
May 13, 2004	9.894	9.894	9.632	9.639	26,644	-0.13(-1.34%)
May 12, 2004	9.730	10.12	9.632	9.770	34,607	+0.10(+1.08%)
May 11, 2004	9.815	9.920	9.665	9.665	23,275	-0.10(-1.07%)
May 10, 2004	9.992	10.08	9.770	9.770	32,922	-0.22(-2.22%)
May 07, 2004	10.28	10.43	9.992	9.992	12,862	-0.24(-2.36%)
May 06, 2004	10.29	10.32	10.08	10.23	26,644	-0.05(-0.51%)
May 05, 2004	10.27	10.42	10.27	10.29	3,368	-0.01(-0.13%)
May 04, 2004	10.32	10.35	10.23	10.30	2,756	+0.06(+0.57%)

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.