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

Sierra Bancorp (NQ: BSRR )

30.04 -0.33 (-1.09%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 24, 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 (%)
Aug 31, 2010 7.550 7.758 7.550 7.718 21,236 +0.11(+1.50%)
Aug 30, 2010 7.892 7.892 7.383 7.604 31,195 -0.34(-4.30%)
Aug 27, 2010 7.644 7.959 7.557 7.945 35,019 +0.39(+5.14%)
Aug 26, 2010 7.798 7.798 7.557 7.557 6,534 -0.21(-2.67%)
Aug 25, 2010 7.584 7.765 7.510 7.765 18,524 +0.16(+2.11%)
Aug 24, 2010 7.430 7.657 7.403 7.604 41,055 +0.11(+1.52%)
Aug 23, 2010 7.597 7.811 7.490 7.490 38,588 -0.17(-2.19%)
Aug 20, 2010 7.557 7.684 7.510 7.657 51,715 +0.05(+0.70%)
Aug 19, 2010 7.731 7.731 7.477 7.604 45,127 -0.17(-2.24%)
Aug 18, 2010 7.838 7.845 7.745 7.778 10,272 -0.03(-0.43%)
Aug 17, 2010 7.865 7.865 7.738 7.811 19,258 +0.03(+0.43%)
Aug 16, 2010 7.657 7.865 7.657 7.778 14,559 +0.07(+0.87%)
Aug 13, 2010 7.711 7.731 7.657 7.711 53,498 +0.00(+0.00%)
Aug 12, 2010 7.604 7.765 7.604 7.711 67,812 -0.01(-0.17%)
Aug 11, 2010 7.698 7.771 7.557 7.724 103,779 -0.08(-1.03%)
Aug 10, 2010 7.852 7.992 7.738 7.805 37,604 -0.14(-1.77%)
Aug 09, 2010 7.798 7.972 7.564 7.945 19,197 +0.21(+2.77%)
Aug 06, 2010 7.818 7.912 7.550 7.731 32,162 -0.15(-1.95%)
Aug 05, 2010 8.086 8.086 7.872 7.885 19,443 -0.25(-3.13%)
Aug 04, 2010 8.046 8.160 7.992 8.140 14,898 +0.10(+1.25%)
Aug 03, 2010 7.959 8.046 7.925 8.039 42,920 +0.03(+0.33%)
Aug 02, 2010 8.033 8.160 7.892 8.012 91,297 +0.07(+0.93%)
Jul 30, 2010 7.979 8.146 7.878 7.939 32,340 -0.15(-1.90%)
Jul 29, 2010 8.113 8.146 7.805 8.093 35,173 +0.07(+0.92%)
Jul 28, 2010 8.187 8.200 7.939 8.019 52,806 -0.21(-2.52%)
Jul 27, 2010 8.307 8.307 8.180 8.227 20,646 -0.05(-0.65%)
Jul 26, 2010 8.173 8.307 7.966 8.280 36,343 +0.19(+2.32%)
Jul 23, 2010 7.733 8.100 7.620 8.093 37,614 +0.31(+3.94%)
Jul 22, 2010 7.533 7.800 7.473 7.786 45,512 +0.36(+4.85%)
Jul 21, 2010 7.893 7.893 7.420 7.426 29,692 -0.47(-5.99%)
Jul 20, 2010 7.473 7.913 7.473 7.900 27,144 +0.33(+4.41%)
Jul 19, 2010 7.446 7.566 7.300 7.566 15,578 +0.27(+3.75%)
Jul 16, 2010 7.660 7.660 7.206 7.293 70,470 -0.37(-4.87%)
Jul 15, 2010 7.893 7.926 7.660 7.666 12,291 -0.23(-2.95%)
Jul 14, 2010 7.953 8.020 7.793 7.900 16,956 -0.10(-1.25%)
Jul 13, 2010 7.633 8.000 7.633 8.000 25,853 +0.44(+5.82%)
Jul 12, 2010 7.706 7.806 7.553 7.560 22,577 -0.19(-2.41%)
Jul 09, 2010 7.486 7.746 7.366 7.746 30,856 +0.21(+2.74%)
Jul 08, 2010 7.573 7.606 7.433 7.540 21,379 +0.04(+0.53%)
Jul 07, 2010 7.493 7.506 7.390 7.500 67,652 +0.05(+0.72%)
Jul 06, 2010 7.506 7.506 7.340 7.446 32,173 +0.03(+0.36%)
Jul 02, 2010 7.606 7.686 7.340 7.420 28,042 -0.12(-1.59%)
Jul 01, 2010 7.700 7.700 7.433 7.540 31,509 -0.13(-1.65%)
Jun 30, 2010 7.900 8.013 7.660 7.666 31,221 -0.15(-1.96%)
Jun 29, 2010 8.086 8.186 7.786 7.820 39,855 -0.43(-5.25%)
Jun 25, 2010 7.726 8.260 7.673 8.253 282,911 +0.58(+7.56%)
Jun 24, 2010 7.906 7.906 7.666 7.673 31,342 -0.30(-3.76%)
Jun 23, 2010 7.940 8.000 7.806 7.973 14,705 +0.01(+0.17%)
Jun 22, 2010 8.140 8.140 7.913 7.960 26,368 -0.17(-2.05%)
Jun 21, 2010 8.293 8.300 8.046 8.126 16,299 -0.10(-1.22%)
Jun 18, 2010 8.040 8.293 8.026 8.226 62,852 +0.25(+3.09%)
Jun 17, 2010 8.086 8.153 7.973 7.980 10,296 -0.02(-0.25%)
Jun 16, 2010 7.953 8.213 7.953 8.000 12,077 -0.01(-0.17%)
Jun 15, 2010 7.900 8.020 7.766 8.013 51,524 +0.17(+2.12%)
Jun 14, 2010 7.993 8.100 7.773 7.846 118,448 -0.06(-0.76%)
Jun 11, 2010 7.800 7.990 7.733 7.906 57,730 +0.03(+0.42%)
Jun 10, 2010 7.860 7.966 7.680 7.873 57,040 +0.14(+1.81%)
Jun 09, 2010 7.960 8.126 7.693 7.733 114,854 -0.21(-2.60%)
Jun 08, 2010 8.006 8.240 7.820 7.940 28,425 -0.01(-0.17%)
Jun 07, 2010 8.000 8.320 7.873 7.953 54,814 +0.00(+0.00%)
Jun 04, 2010 8.033 8.373 7.840 7.953 80,872 -0.29(-3.48%)
Jun 03, 2010 8.113 8.380 7.953 8.240 20,723 +0.08(+0.98%)
Jun 02, 2010 8.033 8.160 7.793 8.160 47,209 +0.20(+2.51%)
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.