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, 2012 7.371 7.671 7.238 7.455 37,974 +0.10(+1.42%)
Jul 30, 2012 7.447 7.523 7.322 7.350 13,989 -0.10(-1.30%)
Jul 27, 2012 7.253 7.461 6.982 7.447 20,376 +0.24(+3.27%)
Jul 26, 2012 7.280 7.280 7.048 7.211 11,708 +0.07(+0.97%)
Jul 25, 2012 7.260 7.273 6.996 7.142 12,790 -0.06(-0.77%)
Jul 24, 2012 7.454 7.454 6.982 7.197 25,188 -0.21(-2.81%)
Jul 23, 2012 7.385 7.489 7.135 7.405 19,137 -0.04(-0.56%)
Jul 20, 2012 7.433 7.560 7.295 7.447 58,796 -0.06(-0.83%)
Jul 19, 2012 7.620 7.620 7.509 7.509 7,552 -0.10(-1.37%)
Jul 18, 2012 7.600 7.634 7.530 7.614 17,210 +0.03(+0.37%)
Jul 17, 2012 7.433 7.627 7.433 7.586 10,745 +0.22(+3.02%)
Jul 16, 2012 7.322 7.412 7.287 7.364 14,505 +0.03(+0.47%)
Jul 13, 2012 7.218 7.398 7.218 7.329 14,971 +0.15(+2.03%)
Jul 12, 2012 7.044 7.211 7.010 7.183 13,866 +0.11(+1.57%)
Jul 11, 2012 7.072 7.093 7.072 7.072 27,648 +0.02(+0.30%)
Jul 10, 2012 7.010 7.072 6.815 7.051 20,445 +0.11(+1.60%)
Jul 09, 2012 6.975 7.010 6.628 6.940 12,022 -0.02(-0.30%)
Jul 06, 2012 6.899 7.065 6.899 6.961 12,418 -0.04(-0.59%)
Jul 05, 2012 6.892 7.058 6.892 7.003 18,306 +0.11(+1.61%)
Jul 03, 2012 6.767 6.892 6.663 6.892 8,228 +0.14(+2.06%)
Jul 02, 2012 6.885 6.885 6.489 6.753 42,532 -0.12(-1.72%)
Jun 29, 2012 6.593 6.933 6.461 6.871 21,594 +0.39(+6.00%)
Jun 28, 2012 6.448 6.559 6.385 6.482 9,812 -0.05(-0.74%)
Jun 27, 2012 6.448 6.559 6.420 6.531 15,673 +0.09(+1.40%)
Jun 26, 2012 6.378 6.441 6.364 6.441 10,835 +0.02(+0.32%)
Jun 25, 2012 6.455 6.566 6.385 6.420 14,718 -0.15(-2.22%)
Jun 22, 2012 6.455 6.593 6.420 6.566 141,867 +0.14(+2.16%)
Jun 21, 2012 6.461 6.482 6.385 6.427 27,739 -0.01(-0.11%)
Jun 20, 2012 6.517 6.566 6.413 6.434 25,840 -0.12(-1.80%)
Jun 19, 2012 6.337 6.593 6.246 6.552 31,383 +0.23(+3.62%)
Jun 18, 2012 6.295 6.545 6.295 6.323 45,139 -0.06(-0.87%)
Jun 15, 2012 6.253 6.427 6.153 6.378 51,487 +0.08(+1.21%)
Jun 14, 2012 6.225 6.323 6.219 6.302 12,737 +0.06(+1.00%)
Jun 13, 2012 6.246 6.281 6.191 6.239 16,173 -0.01(-0.11%)
Jun 12, 2012 6.232 6.274 6.149 6.246 22,034 +0.03(+0.56%)
Jun 11, 2012 6.316 6.316 6.212 6.212 21,498 -0.06(-1.00%)
Jun 08, 2012 6.191 6.295 6.149 6.274 11,826 +0.05(+0.78%)
Jun 07, 2012 6.260 6.288 6.198 6.225 21,431 -0.02(-0.33%)
Jun 06, 2012 6.184 6.316 6.170 6.246 41,434 +0.08(+1.35%)
Jun 05, 2012 6.198 6.232 6.107 6.163 30,535 -0.06(-0.89%)
Jun 04, 2012 6.177 6.239 6.107 6.219 15,785 +0.10(+1.59%)
Jun 01, 2012 6.094 6.337 6.094 6.121 21,277 -0.12(-1.89%)
May 31, 2012 6.250 6.250 6.177 6.239 28,577 +0.01(+0.11%)
May 30, 2012 6.260 6.316 6.225 6.232 34,220 -0.12(-1.86%)
May 29, 2012 6.302 6.364 6.288 6.350 10,920 +0.10(+1.55%)
May 25, 2012 6.191 6.330 6.191 6.253 15,042 +0.04(+0.67%)
May 24, 2012 6.059 6.239 6.059 6.212 21,532 +0.25(+4.19%)
May 23, 2012 6.045 6.059 5.844 5.962 18,993 -0.08(-1.38%)
May 22, 2012 6.135 6.253 5.996 6.045 30,283 -0.08(-1.36%)
May 21, 2012 6.232 6.288 6.080 6.128 22,383 -0.11(-1.78%)
May 18, 2012 6.177 6.399 6.177 6.239 21,622 +0.04(+0.67%)
May 17, 2012 6.337 6.337 6.198 6.198 22,209 -0.11(-1.76%)
May 16, 2012 6.371 6.413 6.309 6.309 7,063 -0.05(-0.76%)
May 15, 2012 6.427 6.475 6.343 6.357 11,185 -0.06(-0.97%)
May 14, 2012 6.517 6.517 6.420 6.420 14,876 -0.15(-2.22%)
May 11, 2012 6.725 6.815 6.517 6.566 16,754 -0.26(-3.76%)
May 10, 2012 6.642 6.850 6.427 6.822 10,018 +0.22(+3.26%)
May 09, 2012 6.267 6.677 6.260 6.607 37,482 +0.28(+4.39%)
May 08, 2012 6.225 6.343 6.184 6.330 43,232 +0.07(+1.11%)
May 07, 2012 6.239 6.343 6.232 6.260 17,585 +0.03(+0.45%)
May 04, 2012 6.281 6.295 6.232 6.232 26,243 -0.07(-1.10%)
May 03, 2012 6.246 6.323 6.246 6.302 20,390 +0.03(+0.55%)
May 02, 2012 6.239 6.337 6.239 6.267 25,469 -0.03(-0.55%)
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.