Skip to main content

Sierra Bancorp (NQ: BSRR )

30.05 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.617 9.901 9.617 9.768 9,197 +0.12(+1.24%)
May 29, 2003 9.901 9.989 9.585 9.648 8,721 -0.23(-2.30%)
May 28, 2003 9.598 10.01 9.598 9.875 8,087 -0.21(-2.12%)
May 27, 2003 9.459 10.41 9.447 10.09 48,206 +0.52(+5.40%)
May 23, 2003 9.592 9.850 9.421 9.573 12,051 -0.11(-1.11%)
May 22, 2003 9.957 10.03 9.680 9.680 10,624 -0.26(-2.60%)
May 21, 2003 9.339 9.989 9.339 9.938 5,232 +0.67(+7.28%)
May 20, 2003 10.11 10.11 9.106 9.264 16,016 -0.98(-9.60%)
May 19, 2003 10.35 10.35 10.10 10.25 4,122 -0.11(-1.03%)
May 16, 2003 10.22 10.53 10.22 10.35 7,611 +0.02(+0.24%)
May 15, 2003 10.86 10.96 10.19 10.33 5,391 -0.28(-2.62%)
May 14, 2003 10.84 10.84 10.36 10.61 17,126 +0.14(+1.32%)
May 13, 2003 10.56 10.83 10.27 10.47 14,271 -0.12(-1.13%)
May 12, 2003 12.08 12.14 10.42 10.59 54,074 -1.39(-11.63%)
May 09, 2003 9.964 12.21 9.932 11.98 66,918 +2.02(+20.25%)
May 08, 2003 9.295 10.06 9.295 9.964 42,498 +0.66(+7.13%)
May 07, 2003 9.100 9.302 9.100 9.301 14,588 +0.33(+3.65%)
May 06, 2003 9.112 9.144 8.974 8.974 10,783 -0.14(-1.52%)
May 05, 2003 8.904 9.112 8.753 9.112 5,391 +0.09(+0.98%)
May 02, 2003 8.974 9.081 8.892 9.024 5,074 -0.07(-0.76%)
May 01, 2003 8.835 9.093 8.797 9.093 8,880 +0.13(+1.48%)
Apr 30, 2003 8.904 9.125 8.589 8.961 14,113 +0.42(+4.87%)
Apr 29, 2003 8.829 8.829 8.482 8.545 8,087 -0.32(-3.56%)
Apr 28, 2003 8.942 8.961 8.860 8.860 3,012 +0.03(+0.36%)
Apr 25, 2003 8.892 9.018 8.829 8.829 3,647 -0.09(-1.06%)
Apr 24, 2003 8.885 8.967 8.885 8.923 8,404 +0.03(+0.35%)
Apr 23, 2003 8.930 8.930 8.860 8.892 12,210 -0.01(-0.07%)
Apr 22, 2003 8.923 8.955 8.898 8.898 4,440 +0.01(+0.07%)
Apr 21, 2003 8.822 8.923 8.822 8.892 6,660 +0.06(+0.71%)
Apr 17, 2003 8.639 8.829 8.589 8.829 16,808 +0.20(+2.34%)
Apr 16, 2003 8.513 8.627 8.513 8.627 792 +0.08(+0.96%)
Apr 15, 2003 8.829 8.829 8.545 8.545 6,184 -0.23(-2.66%)
Apr 14, 2003 8.803 8.803 8.740 8.778 951 +0.04(+0.51%)
Apr 11, 2003 8.841 9.106 8.671 8.734 21,090 -0.38(-4.15%)
Apr 10, 2003 8.715 9.112 8.715 9.112 9,990 +0.06(+0.70%)
Apr 09, 2003 8.892 9.138 8.690 9.049 3,171 +0.15(+1.63%)
Apr 08, 2003 8.677 9.018 8.400 8.904 3,330 +0.08(+0.86%)
Apr 07, 2003 9.144 9.144 8.829 8.829 2,378 -0.23(-2.57%)
Apr 04, 2003 8.829 9.062 8.671 9.062 5,391 +0.16(+1.76%)
Apr 03, 2003 8.986 9.144 8.905 8.905 13,003 +0.04(+0.51%)
Apr 02, 2003 8.829 8.860 8.766 8.860 13,637 +0.04(+0.44%)
Apr 01, 2003 8.513 8.829 8.267 8.822 5,550 +0.33(+3.85%)
Mar 31, 2003 8.230 8.513 8.135 8.494 8,721 +0.26(+3.22%)
Mar 28, 2003 8.324 8.419 8.148 8.230 13,161 -0.09(-1.14%)
Mar 27, 2003 8.324 8.419 8.204 8.324 17,284 +0.00(+0.00%)
Mar 26, 2003 8.324 8.324 8.299 8.324 16,967 +0.00(+0.00%)
Mar 25, 2003 8.513 8.513 8.324 8.324 10,783 -0.14(-1.63%)
Mar 24, 2003 8.072 8.507 8.072 8.462 13,320 +0.45(+5.66%)
Mar 21, 2003 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Mar 20, 2003 8.141 8.141 7.958 8.009 7,770 -0.13(-1.56%)
Mar 19, 2003 7.725 8.513 7.347 8.136 30,140 +0.38(+4.89%)
Mar 18, 2003 8.860 8.898 7.630 7.757 21,249 -1.19(-13.26%)
Mar 17, 2003 9.384 9.384 8.879 8.942 8,153 -0.36(-3.86%)
Mar 14, 2003 9.333 9.365 9.207 9.302 6,501 -0.02(-0.20%)
Mar 13, 2003 9.150 9.320 9.087 9.320 7,453 +0.06(+0.62%)
Mar 12, 2003 9.075 9.326 8.974 9.263 11,575 +0.06(+0.61%)
Mar 11, 2003 8.961 9.421 8.955 9.207 24,262 -0.16(-1.68%)
Mar 10, 2003 9.396 9.428 9.150 9.365 27,116 +0.09(+0.95%)
Mar 07, 2003 9.087 9.302 9.087 9.276 36,313 +0.15(+1.66%)
Mar 06, 2003 8.772 9.125 8.753 9.125 20,139 +0.31(+3.50%)
Mar 05, 2003 8.810 8.822 8.803 8.816 2,537 +0.00(+0.00%)
Mar 04, 2003 8.822 8.822 8.677 8.816 13,161 +0.06(+0.71%)
Mar 03, 2003 8.740 8.829 8.734 8.754 12,527 -0.01(-0.14%)
Feb 28, 2003 8.230 8.766 8.204 8.766 45,986 +0.54(+6.51%)
Feb 27, 2003 8.230 8.230 8.223 8.230 6,660 +0.00(+0.00%)
Feb 26, 2003 8.230 8.230 8.230 8.230 1,744 +0.00(+0.00%)
Feb 25, 2003 8.198 8.230 8.198 8.230 21,090 +0.00(+0.00%)
Feb 24, 2003 8.223 8.230 8.217 8.230 5,550 -0.01(-0.08%)
Feb 21, 2003 8.179 8.255 8.103 8.236 103,708 +0.03(+0.31%)
Feb 20, 2003 8.230 8.230 8.211 8.211 6,501 -0.02(-0.23%)
Feb 19, 2003 8.230 8.230 8.103 8.230 19,821 +0.03(+0.38%)
Feb 18, 2003 8.009 8.230 8.009 8.198 18,870 +0.19(+2.36%)
Feb 14, 2003 8.009 8.066 7.946 8.009 35,362 +0.04(+0.47%)
Feb 13, 2003 8.009 8.009 7.939 7.971 17,284 -0.03(-0.39%)
Feb 12, 2003 7.984 8.009 7.914 8.003 13,003 +0.03(+0.32%)
Feb 11, 2003 8.009 8.009 7.883 7.977 17,443 +0.00(+0.00%)
Feb 10, 2003 8.003 8.059 7.895 7.977 15,698 +0.00(+0.00%)
Feb 07, 2003 7.712 8.116 7.712 7.977 25,689 +0.28(+3.69%)
Feb 06, 2003 7.630 7.694 7.630 7.694 9,831 +0.05(+0.66%)
Feb 05, 2003 7.567 7.656 7.567 7.643 2,378 +0.04(+0.58%)
Feb 04, 2003 7.435 7.599 7.435 7.599 6,977 +0.23(+3.08%)
Feb 03, 2003 7.271 7.372 7.271 7.372 3,330 +0.03(+0.34%)
Jan 30, 2003 7.504 7.460 7.347 7.347 1,744 -0.16(-2.10%)
Jan 29, 2003 7.378 7.504 7.372 7.504 6,660 +0.13(+1.80%)
Jan 28, 2003 7.258 7.372 7.252 7.372 5,232 -0.04(-0.51%)
Jan 27, 2003 6.994 7.410 6.994 7.410 7,294 +0.42(+6.05%)
Jan 24, 2003 6.975 6.987 6.975 6.987 1,585 -0.00(-0.01%)
Jan 23, 2003 6.987 6.988 6.987 6.988 792 +0.00(+0.01%)
Jan 22, 2003 6.817 6.987 6.817 6.987 2,537 +0.01(+0.18%)
Jan 21, 2003 6.811 6.987 6.811 6.975 4,757 -0.06(-0.89%)
Jan 17, 2003 7.031 7.037 6.962 7.037 1,585 +0.01(+0.16%)
Jan 16, 2003 6.968 7.063 6.968 7.026 1,585 -0.04(-0.53%)
Jan 15, 2003 6.930 7.063 6.930 7.063 475 +0.13(+1.86%)
Jan 14, 2003 6.848 6.934 6.779 6.934 2,220 -0.07(-1.04%)
Jan 13, 2003 6.937 7.094 6.666 7.006 9,831 +0.39(+5.91%)
Jan 10, 2003 6.640 6.640 6.584 6.615 1,110 +0.12(+1.84%)
Jan 09, 2003 6.357 6.495 6.357 6.495 2,220 -0.13(-1.90%)
Jan 08, 2003 6.867 6.867 6.621 6.621 6,818 +0.01(+0.19%)
Jan 07, 2003 6.621 6.621 6.546 6.609 2,220 -0.11(-1.69%)
Jan 06, 2003 6.653 6.779 6.653 6.722 792 -0.05(-0.74%)
Jan 03, 2003 6.439 6.893 6.407 6.773 5,391 +0.47(+7.40%)
Jan 02, 2003 6.325 6.325 6.230 6.306 8,563 -0.06(-1.00%)
Dec 31, 2002 6.370 6.370 6.370 6.370 158 +0.03(+0.41%)
Dec 30, 2002 6.445 6.445 6.306 6.344 4,440 -0.18(-2.80%)
Dec 27, 2002 6.558 6.558 6.527 6.527 634 +0.05(+0.77%)
Dec 26, 2002 6.477 6.477 6.477 6.477 0 +0.00(+0.00%)
Dec 24, 2002 6.464 6.521 6.388 6.477 1,744 +0.05(+0.79%)
Dec 23, 2002 6.697 6.621 6.060 6.427 14,113 -0.04(-0.67%)
Dec 20, 2002 6.697 6.697 6.464 6.470 1,744 -0.06(-0.87%)
Dec 19, 2002 6.344 6.975 6.344 6.527 4,757 -0.44(-6.33%)
Dec 18, 2002 6.804 7.031 6.804 6.968 12,686 +0.25(+3.76%)
Dec 17, 2002 6.420 6.937 6.401 6.716 120,517 +0.32(+4.93%)
Dec 16, 2002 6.401 6.401 6.401 6.401 21,724 +0.00(+0.00%)
Dec 13, 2002 6.369 6.401 6.369 6.401 11,258 +0.00(+0.00%)
Dec 12, 2002 6.401 6.401 6.357 6.401 10,465 +0.00(+0.00%)
Dec 11, 2002 6.401 6.464 6.401 6.401 42,498 +0.00(+0.00%)
Dec 10, 2002 6.401 6.401 6.401 6.401 8,563 +0.03(+0.50%)
Dec 09, 2002 6.325 6.369 6.319 6.369 7,770 +0.01(+0.20%)
Dec 06, 2002 6.401 6.401 6.357 6.357 8,404 -0.04(-0.69%)
Dec 05, 2002 6.394 6.401 6.394 6.401 38,533 +0.01(+0.10%)
Dec 04, 2002 6.357 6.394 6.350 6.394 12,844 +0.09(+1.40%)
Dec 03, 2002 6.180 6.306 6.180 6.306 13,954 +0.18(+2.99%)
Dec 02, 2002 6.123 6.123 6.123 6.123 0 +0.00(+0.00%)
Nov 29, 2002 6.117 6.123 6.117 6.123 317 +0.01(+0.10%)
Nov 27, 2002 6.136 6.149 6.022 6.117 10,465 -0.03(-0.51%)
Nov 26, 2002 6.218 6.218 6.149 6.149 10,783 -0.14(-2.21%)
Nov 25, 2002 6.426 6.445 6.287 6.287 58,672 -0.11(-1.77%)
Nov 22, 2002 6.331 6.476 6.331 6.401 35,996 +0.16(+2.52%)
Nov 21, 2002 6.244 6.244 6.244 6.244 475 -0.16(-2.45%)
Nov 20, 2002 6.306 6.401 6.306 6.401 6,977 +0.10(+1.60%)
Nov 19, 2002 6.401 6.401 6.294 6.300 24,103 -0.10(-1.58%)
Nov 18, 2002 6.205 6.401 6.199 6.401 18,236 +0.16(+2.53%)
Nov 15, 2002 6.237 6.243 6.237 6.243 1,110 +0.01(+0.10%)
Nov 14, 2002 6.237 6.237 6.237 6.237 0 +0.00(+0.00%)
Nov 13, 2002 6.331 6.331 6.193 6.237 2,695 -0.08(-1.20%)
Nov 12, 2002 6.312 6.312 6.312 6.312 0 +0.00(+0.00%)
Nov 11, 2002 6.394 6.394 6.306 6.312 5,074 -0.08(-1.28%)
Nov 08, 2002 6.394 6.394 6.394 6.394 158 +0.09(+1.40%)
Nov 07, 2002 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Nov 06, 2002 6.394 6.394 6.306 6.306 6,977 -0.12(-1.86%)
Nov 05, 2002 6.426 6.426 6.426 6.426 0 +0.00(+0.00%)
Nov 04, 2002 6.344 6.426 6.344 6.426 1,902 +0.25(+3.98%)
Nov 01, 2002 6.180 6.180 6.180 6.180 317 -0.13(-2.10%)
Oct 31, 2002 6.186 6.312 6.186 6.312 1,902 +0.16(+2.67%)
Oct 30, 2002 6.275 6.275 5.991 6.149 1,902 -0.13(-2.02%)
Oct 29, 2002 6.275 6.275 6.275 6.275 317 -0.04(-0.69%)
Oct 28, 2002 6.369 6.369 6.319 6.319 792 -0.08(-1.28%)
Oct 25, 2002 6.401 6.401 6.401 6.401 1,902 +0.00(+0.00%)
Oct 24, 2002 6.401 6.401 6.401 6.401 0 +0.00(+0.00%)
Oct 23, 2002 6.464 6.464 6.401 6.401 27,750 -0.06(-0.98%)
Oct 22, 2002 6.312 6.470 6.312 6.464 2,695 -0.23(-3.48%)
Oct 21, 2002 6.382 6.697 6.319 6.697 13,161 +0.32(+4.94%)
Oct 18, 2002 6.022 6.382 6.022 6.382 2,537 +0.20(+3.27%)
Oct 17, 2002 6.060 6.381 6.060 6.180 3,488 +0.20(+3.38%)
Oct 16, 2002 5.978 5.978 5.978 5.978 158 +0.00(+0.00%)
Oct 15, 2002 5.871 5.978 5.865 5.978 8,245 +0.11(+1.92%)
Oct 14, 2002 5.997 6.054 5.461 5.865 12,051 -0.13(-2.09%)
Oct 11, 2002 6.376 6.376 5.991 5.991 13,320 -0.39(-6.14%)
Oct 10, 2002 6.382 6.382 6.382 6.382 475 -0.08(-1.26%)
Oct 09, 2002 6.432 6.464 6.382 6.464 8,563 -0.21(-3.21%)
Oct 08, 2002 6.470 6.678 6.388 6.678 11,258 +0.12(+1.83%)
Oct 07, 2002 6.754 6.754 6.558 6.558 3,488 -0.19(-2.80%)
Oct 04, 2002 6.754 6.754 6.748 6.748 1,268 +0.03(+0.47%)
Oct 03, 2002 6.716 6.716 6.716 6.716 634 +0.00(+0.00%)
Oct 02, 2002 6.716 6.716 6.716 6.716 0 +0.00(+0.00%)
Oct 01, 2002 6.810 6.810 6.716 6.716 3,488 -0.09(-1.39%)
Sep 30, 2002 6.842 6.842 6.811 6.811 2,854 -0.06(-0.92%)
Sep 27, 2002 6.811 6.874 6.811 6.874 3,171 +0.06(+0.93%)
Sep 26, 2002 6.811 6.811 6.811 6.811 3,012 +0.00(+0.00%)
Sep 25, 2002 6.811 6.811 6.811 6.811 0 +0.00(+0.00%)
Sep 24, 2002 6.811 6.811 6.811 6.811 1,585 +0.00(+0.00%)
Sep 23, 2002 6.685 6.811 6.621 6.811 16,016 -0.03(-0.46%)
Sep 20, 2002 6.836 6.842 6.835 6.842 7,135 +0.15(+2.25%)
Sep 19, 2002 6.811 6.836 6.691 6.691 2,061 +0.00(+0.00%)
Sep 18, 2002 6.811 6.836 6.691 6.691 2,061 -0.14(-2.11%)
Sep 17, 2002 6.836 6.842 6.836 6.836 6,501 -0.01(-0.09%)
Sep 16, 2002 6.874 6.874 6.842 6.842 2,378 +0.00(+0.00%)
Sep 13, 2002 6.842 6.874 6.811 6.842 13,320 +0.00(+0.00%)
Sep 12, 2002 6.842 6.874 6.779 6.842 16,967 -0.01(-0.09%)
Sep 11, 2002 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Sep 10, 2002 6.842 6.937 6.842 6.848 697,731 +0.00(+0.00%)
Sep 09, 2002 6.811 6.848 6.811 6.848 5,867 +0.03(+0.46%)
Sep 06, 2002 6.874 6.874 6.817 6.817 3,964 -0.09(-1.37%)
Sep 05, 2002 6.842 6.912 6.842 6.912 9,038 -0.03(-0.36%)
Sep 04, 2002 6.842 6.937 6.842 6.937 9,355 +0.06(+0.92%)
Sep 03, 2002 6.842 6.874 6.842 6.874 4,757 -0.22(-3.11%)
Aug 30, 2002 6.874 7.094 6.748 7.094 16,016 +0.16(+2.27%)
Aug 29, 2002 6.842 6.937 6.779 6.937 37,265 +0.09(+1.38%)
Aug 28, 2002 6.842 6.848 6.842 6.842 16,333 +0.00(+0.05%)
Aug 27, 2002 6.622 6.842 6.622 6.839 10,513 +0.22(+3.29%)
Aug 26, 2002 6.779 6.930 6.621 6.621 4,440 -0.13(-1.87%)
Aug 23, 2002 6.780 6.912 6.748 6.748 6,977 +0.06(+0.94%)
Aug 22, 2002 6.968 6.968 6.685 6.685 4,440 -0.26(-3.72%)
Aug 21, 2002 6.937 6.943 6.937 6.943 507,440 -0.07(-0.99%)
Aug 20, 2002 6.874 7.012 6.874 7.012 10,465 +0.20(+2.96%)
Aug 16, 2002 6.962 6.968 6.811 6.811 14,430 -0.13(-1.82%)
Aug 15, 2002 6.842 7.088 6.817 6.937 23,627 +0.13(+1.84%)
Aug 14, 2002 6.874 6.937 6.874 6.811 17,601 -0.06(-0.91%)
Aug 13, 2002 6.823 6.874 6.823 6.874 1,110 +0.03(+0.46%)
Aug 12, 2002 6.898 6.899 6.831 6.842 3,171 -0.13(-1.81%)
Aug 07, 2002 6.766 6.968 6.621 6.968 19,029 +0.19(+2.79%)
Aug 06, 2002 6.811 6.937 6.779 6.779 12,368 -0.03(-0.46%)
Aug 05, 2002 6.779 6.968 6.779 6.811 12,844 +0.03(+0.37%)
Aug 02, 2002 6.836 6.836 6.785 6.785 23,627 -0.14(-2.00%)
Aug 01, 2002 6.937 6.937 6.811 6.924 15,223 -0.04(-0.59%)
Jul 31, 2002 6.842 7.094 6.842 6.965 18,236 +0.15(+2.27%)
Jul 30, 2002 6.716 6.811 6.432 6.811 14,401 -0.06(-0.92%)
Jul 29, 2002 6.779 6.943 6.716 6.874 2,790,924 +0.11(+1.68%)
Jul 26, 2002 6.779 6.779 6.691 6.760 5,708 -0.01(-0.19%)
Jul 25, 2002 6.773 6.773 6.773 6.773 0 +0.00(+0.00%)
Jul 24, 2002 6.542 6.773 6.533 6.773 3,171 +0.21(+3.27%)
Jul 23, 2002 6.621 6.621 6.558 6.558 5,074 +0.00(+0.00%)
Jul 22, 2002 6.489 6.565 6.489 6.558 475,725 +0.05(+0.78%)
Jul 19, 2002 6.508 6.508 6.508 6.508 158 -0.27(-3.99%)
Jul 17, 2002 6.634 6.779 6.634 6.778 9,197 +0.37(+5.69%)
Jul 12, 2002 6.697 6.918 6.413 6.413 11,100 -0.28(-4.24%)
Jul 11, 2002 6.590 6.697 6.590 6.697 2,695 +0.30(+4.63%)
Jul 10, 2002 6.306 6.590 6.249 6.401 11,417 +0.09(+1.50%)
Jul 09, 2002 6.287 6.306 6.212 6.306 15,540 +0.02(+0.30%)
Jul 08, 2002 6.123 6.287 6.123 6.287 951 +0.16(+2.68%)
Jul 05, 2002 6.123 6.123 6.123 6.123 1,585 -0.11(-1.82%)
Jul 04, 2002 6.237 6.237 6.237 6.237 1,585 +0.00(+0.00%)
Jul 03, 2002 6.237 6.237 6.237 6.237 1,585 +0.01(+0.10%)
Jul 02, 2002 6.230 6.230 6.230 6.230 1,110 +0.00(+0.01%)
Jul 01, 2002 6.230 6.230 6.230 6.230 317 -0.06(-1.01%)
Jun 28, 2002 6.161 6.294 6.060 6.294 1,427 +0.21(+3.42%)
Jun 27, 2002 6.054 6.167 6.054 6.085 10,624 +0.04(+0.63%)
Jun 26, 2002 6.048 6.048 6.048 6.048 0 +0.00(+0.00%)
Jun 25, 2002 6.022 6.085 6.022 6.048 10,624 -0.07(-1.13%)
Jun 21, 2002 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Jun 20, 2002 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Jun 19, 2002 6.306 6.306 6.085 6.117 2,854 -0.09(-1.52%)
Jun 18, 2002 6.212 6.212 6.212 6.212 158 -0.03(-0.51%)
Jun 17, 2002 6.243 6.243 6.243 6.243 792 +0.01(+0.10%)
Jun 14, 2002 6.212 6.237 6.212 6.237 1,585 -0.31(-4.80%)
Jun 12, 2002 6.551 6.551 6.551 6.551 317 +0.31(+4.94%)
Jun 11, 2002 6.401 6.401 6.243 6.243 2,854 -0.25(-3.88%)
Jun 10, 2002 6.678 6.678 6.495 6.495 634 -0.03(-0.49%)
Jun 07, 2002 6.527 6.527 6.527 6.527 475 -0.03(-0.47%)
Jun 06, 2002 6.944 6.944 6.558 6.558 3,488 -0.44(-6.22%)
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.