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

Sierra Bancorp (NQ: BSRR )

30.37 -0.32 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2003 9.932 9.995 9.875 9.964 3,488 +0.11(+1.09%)
Jul 30, 2003 9.964 9.995 9.857 9.857 5,232 -0.03(-0.26%)
Jul 29, 2003 9.775 9.950 9.725 9.882 20,456 +0.06(+0.58%)
Jul 28, 2003 9.314 9.932 9.314 9.825 27,750 +0.37(+3.87%)
Jul 25, 2003 9.377 9.466 9.377 9.459 35,996 +0.16(+1.67%)
Jul 24, 2003 9.166 9.434 9.144 9.303 16,016 +0.03(+0.36%)
Jul 23, 2003 9.402 9.453 9.138 9.270 12,210 -0.09(-1.01%)
Jul 22, 2003 9.144 9.365 8.980 9.365 16,016 +0.32(+3.48%)
Jul 21, 2003 9.245 9.390 8.892 9.049 13,954 -0.38(-4.01%)
Jul 18, 2003 9.447 9.447 9.239 9.428 4,598 -0.03(-0.27%)
Jul 17, 2003 9.239 9.522 9.239 9.453 22,200 -0.07(-0.73%)
Jul 16, 2003 9.510 9.522 9.503 9.522 9,514 +0.01(+0.13%)
Jul 15, 2003 9.024 9.510 9.024 9.510 22,517 +0.40(+4.36%)
Jul 14, 2003 8.759 9.112 8.737 9.112 25,372 +0.49(+5.71%)
Jul 11, 2003 8.570 8.766 8.526 8.621 15,064 +0.01(+0.07%)
Jul 10, 2003 8.639 8.759 8.614 8.614 7,770 -0.16(-1.80%)
Jul 09, 2003 9.112 9.112 8.734 8.772 18,870 -0.28(-3.13%)
Jul 08, 2003 9.075 9.106 8.892 9.056 13,637 +0.05(+0.57%)
Jul 07, 2003 9.447 9.447 8.677 9.005 19,346 -0.19(-2.11%)
Jul 03, 2003 8.684 9.199 8.677 9.199 8,563 +0.06(+0.67%)
Jul 02, 2003 8.759 9.535 8.639 9.138 63,430 +0.37(+4.17%)
Jul 01, 2003 8.948 8.961 8.110 8.772 80,080 -0.16(-1.83%)
Jun 30, 2003 9.548 10.08 8.829 8.936 233,898 -0.55(-5.85%)
Jun 27, 2003 10.03 10.20 9.270 9.491 40,278 -0.66(-6.52%)
Jun 26, 2003 10.40 10.41 10.15 10.15 26,482 -0.23(-2.19%)
Jun 25, 2003 10.40 10.41 10.17 10.38 13,320 +0.16(+1.54%)
Jun 24, 2003 10.39 10.41 10.08 10.22 31,239 -0.18(-1.70%)
Jun 23, 2003 10.00 10.41 10.00 10.40 42,022 +0.32(+3.13%)
Jun 20, 2003 10.19 10.38 9.995 10.08 17,760 -0.11(-1.05%)
Jun 19, 2003 10.32 10.32 10.00 10.19 8,245 -0.03(-0.25%)
Jun 18, 2003 10.37 10.37 10.02 10.22 20,139 -0.13(-1.22%)
Jun 17, 2003 10.22 10.51 10.22 10.34 13,320 -0.08(-0.79%)
Jun 16, 2003 10.39 10.50 10.06 10.42 18,870 -0.27(-2.53%)
Jun 13, 2003 10.28 10.71 9.995 10.70 36,948 +0.53(+5.21%)
Jun 12, 2003 10.52 10.56 10.17 10.17 10,148 -0.40(-3.76%)
Jun 11, 2003 10.37 10.56 10.29 10.56 15,064 +0.06(+0.54%)
Jun 10, 2003 10.56 10.56 10.29 10.51 10,465 +0.04(+0.36%)
Jun 09, 2003 10.16 10.58 10.16 10.47 5,550 -0.03(-0.30%)
Jun 06, 2003 10.41 10.50 10.16 10.50 9,990 +0.02(+0.18%)
Jun 05, 2003 10.09 10.48 10.03 10.48 8,245 +0.39(+3.88%)
Jun 04, 2003 10.61 10.61 10.09 10.09 6,343 -0.63(-5.87%)
Jun 03, 2003 10.82 11.00 10.06 10.72 70,407 +1.07(+11.09%)
Jun 02, 2003 9.674 9.888 9.617 9.648 27,274 -0.12(-1.23%)
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%)
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.