Indicators

Sierra Bancorp (NQ: BSRR )

30.69 -1.00 (-3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.293	8.500	8.213	8.253	42,051	-0.04(-0.48%)
May 27, 2010	8.213	8.373	8.026	8.293	42,155	+0.24(+2.98%)
May 26, 2010	8.159	8.159	8.000	8.053	16,443	-0.05(-0.58%)
May 25, 2010	8.006	8.193	7.966	8.100	37,328	-0.13(-1.62%)
May 24, 2010	8.096	8.640	8.096	8.233	19,495	+0.13(+1.56%)
May 21, 2010	8.073	8.333	8.033	8.106	42,576	+0.02(+0.25%)
May 20, 2010	8.226	8.493	8.073	8.086	28,021	-0.43(-5.09%)
May 19, 2010	8.713	8.806	8.420	8.520	31,210	-0.19(-2.22%)
May 18, 2010	9.166	9.166	8.700	8.713	21,158	-0.36(-3.97%)
May 17, 2010	9.046	9.139	8.806	9.073	18,482	+0.11(+1.26%)
May 14, 2010	9.039	9.039	8.786	8.959	24,737	-0.15(-1.68%)
May 13, 2010	9.079	9.186	8.819	9.113	31,521	-0.02(-0.22%)
May 12, 2010	8.333	9.339	8.333	9.133	61,218	+0.53(+6.20%)
May 11, 2010	8.483	8.633	8.380	8.600	29,202	+0.04(+0.47%)
May 10, 2010	8.280	8.560	8.086	8.560	35,402	+0.53(+6.64%)
May 07, 2010	8.240	8.253	7.880	8.026	30,468	-0.24(-2.90%)
May 06, 2010	8.240	8.833	8.240	8.266	44,164	+0.00(+0.00%)
May 05, 2010	8.272	8.320	8.233	8.266	25,771	+0.00(+0.00%)
May 04, 2010	8.566	8.566	8.200	8.266	48,289	-0.41(-4.76%)

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.