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

Sierra Bancorp (NQ: BSRR )

21.04 -0.64 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2002 7.086 7.347 7.086 7.213 17,609 +0.16(+2.27%)
Jul 30, 2002 6.955 7.053 6.661 7.053 13,907 -0.07(-0.92%)
Jul 29, 2002 7.020 7.190 6.955 7.118 2,695,058 +0.12(+1.68%)
Jul 26, 2002 7.020 7.020 6.929 7.001 5,512 -0.01(-0.19%)
Jul 25, 2002 7.014 7.014 7.014 7.014 0 +0.00(+0.00%)
Jul 24, 2002 6.775 7.014 6.766 7.014 3,062 +0.22(+3.27%)
Jul 23, 2002 6.857 6.857 6.792 6.792 4,900 +0.00(+0.00%)
Jul 22, 2002 6.720 6.798 6.720 6.792 459,384 +0.05(+0.78%)
Jul 19, 2002 6.739 6.739 6.739 6.739 153 -0.28(-3.99%)
Jul 17, 2002 6.870 7.020 6.870 7.020 8,881 +0.38(+5.69%)
Jul 12, 2002 6.935 7.164 6.641 6.641 10,718 -0.29(-4.24%)
Jul 11, 2002 6.824 6.935 6.824 6.935 2,603 +0.31(+4.63%)
Jul 10, 2002 6.530 6.824 6.472 6.628 11,025 +0.10(+1.50%)
Jul 09, 2002 6.511 6.530 6.433 6.530 15,006 +0.02(+0.30%)
Jul 08, 2002 6.341 6.511 6.341 6.511 918 +0.17(+2.68%)
Jul 05, 2002 6.341 6.341 6.341 6.341 1,531 -0.12(-1.82%)
Jul 04, 2002 6.459 6.459 6.459 6.459 1,531 +0.00(+0.00%)
Jul 03, 2002 6.459 6.459 6.459 6.459 1,531 +0.01(+0.10%)
Jul 02, 2002 6.451 6.452 6.451 6.452 1,071 +0.00(+0.01%)
Jul 01, 2002 6.451 6.451 6.451 6.451 306 -0.07(-1.01%)
Jun 28, 2002 6.380 6.517 6.276 6.517 1,378 +0.22(+3.42%)
Jun 27, 2002 6.269 6.387 6.269 6.302 10,259 +0.04(+0.63%)
Jun 26, 2002 6.263 6.263 6.263 6.263 0 +0.00(+0.00%)
Jun 25, 2002 6.237 6.302 6.237 6.263 10,259 -0.07(-1.13%)
Jun 21, 2002 6.335 6.335 6.335 6.335 0 +0.00(+0.00%)
Jun 20, 2002 6.335 6.335 6.335 6.335 0 +0.00(+0.00%)
Jun 19, 2002 6.530 6.530 6.302 6.335 2,756 -0.10(-1.52%)
Jun 18, 2002 6.433 6.433 6.433 6.433 153 -0.03(-0.51%)
Jun 17, 2002 6.465 6.465 6.465 6.465 765 +0.01(+0.10%)
Jun 14, 2002 6.433 6.459 6.433 6.459 1,531 -0.33(-4.80%)
Jun 12, 2002 6.785 6.785 6.785 6.785 306 +0.32(+4.94%)
Jun 11, 2002 6.628 6.628 6.465 6.465 2,756 -0.26(-3.88%)
Jun 10, 2002 6.916 6.916 6.726 6.726 612 -0.03(-0.49%)
Jun 07, 2002 6.760 6.760 6.760 6.760 459 -0.03(-0.47%)
Jun 06, 2002 7.191 7.191 6.792 6.792 3,368 -0.45(-6.22%)
Jun 05, 2002 7.242 7.242 7.242 7.242 153 -0.16(-2.20%)
May 31, 2002 7.184 7.406 7.184 7.406 3,368 +0.03(+0.35%)
May 28, 2002 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
May 27, 2002 7.249 7.379 7.249 7.379 4,593 +0.00(+0.00%)
May 24, 2002 7.249 7.379 7.249 7.379 4,593 +0.20(+2.73%)
May 23, 2002 7.191 7.191 7.184 7.184 918 +0.00(+0.00%)
May 22, 2002 7.184 7.184 7.184 7.184 612 +0.00(+0.00%)
May 21, 2002 7.249 7.281 7.184 7.184 2,143 +0.00(+0.00%)
May 20, 2002 8.000 8.000 7.184 7.184 12,862 -0.97(-11.93%)
May 17, 2002 7.778 8.163 7.778 8.157 1,837 -0.04(-0.47%)
May 16, 2002 7.778 8.195 7.778 8.195 1,684 +0.42(+5.37%)
May 15, 2002 8.196 8.196 7.778 7.778 6,431 -0.25(-3.17%)
May 14, 2002 7.935 8.032 7.935 8.032 918 +0.10(+1.23%)
May 13, 2002 8.189 8.196 7.908 7.935 4,134 -0.20(-2.41%)
May 10, 2002 8.163 8.163 8.130 8.130 1,378 +0.13(+1.63%)
May 09, 2002 8.032 8.032 8.000 8.000 1,837 -0.18(-2.16%)
May 08, 2002 8.006 8.176 8.006 8.176 2,296 +0.17(+2.12%)
May 07, 2002 8.163 8.176 8.000 8.006 4,746 -0.22(-2.70%)
May 06, 2002 8.163 8.228 8.163 8.228 7,503 +0.22(+2.77%)
May 03, 2002 8.006 8.006 8.006 8.006 765 -0.16(-1.92%)
May 02, 2002 8.359 8.483 8.163 8.163 4,440 +0.16(+2.04%)
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.