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

Sierra Bancorp (NQ: BSRR )

21.51 +0.47 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2003 9.959 10.04 9.515 9.966 21,875 -0.11(-1.10%)
Sep 29, 2003 9.972 10.08 9.861 10.08 2,756 -0.17(-1.65%)
Sep 26, 2003 10.08 10.25 9.476 10.25 29,688 +0.38(+3.90%)
Sep 25, 2003 9.685 10.29 9.456 9.861 30,878 +0.18(+1.82%)
Sep 24, 2003 9.574 9.927 9.632 9.685 13,940 +0.11(+1.16%)
Sep 23, 2003 9.348 9.750 9.348 9.574 9,803 +0.16(+1.73%)
Sep 22, 2003 9.312 9.534 9.247 9.410 3,981 -0.14(-1.50%)
Sep 19, 2003 9.543 9.646 9.476 9.554 5,818 -0.08(-0.88%)
Sep 18, 2003 9.345 9.874 9.221 9.639 8,575 +0.04(+0.41%)
Sep 17, 2003 9.528 9.646 9.410 9.600 3,569 -0.16(-1.67%)
Sep 16, 2003 9.600 9.926 9.371 9.763 8,397 +0.40(+4.25%)
Sep 15, 2003 9.626 9.626 9.365 9.365 918 -0.16(-1.71%)
Sep 12, 2003 9.561 9.626 9.371 9.528 3,828 +0.06(+0.62%)
Sep 11, 2003 9.887 9.907 9.326 9.469 7,962 -0.14(-1.45%)
Sep 10, 2003 9.241 10.24 9.097 9.609 16,384 +0.46(+5.02%)
Sep 09, 2003 9.508 9.534 9.149 9.149 2,450 -0.07(-0.71%)
Sep 08, 2003 9.162 9.443 9.077 9.214 47,469 -0.32(-3.36%)
Sep 05, 2003 9.815 10.25 9.469 9.534 297,883 -0.42(-4.20%)
Sep 04, 2003 10.02 10.08 9.952 9.952 33,228 -0.20(-1.99%)
Sep 03, 2003 10.11 10.15 10.06 10.15 3,368 +0.03(+0.32%)
Sep 02, 2003 10.00 10.19 10.00 10.12 5,053 +0.12(+1.24%)
Aug 29, 2003 9.985 10.06 9.985 9.998 1,837 +0.01(+0.13%)
Aug 28, 2003 9.966 9.985 9.966 9.985 765 -0.20(-1.92%)
Aug 27, 2003 10.18 10.18 10.17 10.18 1,684 +0.00(+0.00%)
Aug 26, 2003 10.02 10.18 9.894 10.18 29,553 +0.22(+2.16%)
Aug 25, 2003 9.966 10.06 9.966 9.966 1,378 -0.09(-0.91%)
Aug 22, 2003 10.06 10.25 10.06 10.06 17,916 -0.05(-0.45%)
Aug 21, 2003 10.12 10.19 10.10 10.10 1,990 -0.02(-0.19%)
Aug 20, 2003 10.17 10.19 10.12 10.12 1,531 -0.07(-0.64%)
Aug 19, 2003 10.19 10.25 10.06 10.19 13,322 +0.01(+0.06%)
Aug 18, 2003 10.22 10.25 10.18 10.18 13,475 -0.01(-0.06%)
Aug 15, 2003 10.16 10.26 10.16 10.19 3,368 +0.03(+0.26%)
Aug 14, 2003 10.14 10.21 10.14 10.16 4,287 -0.03(-0.32%)
Aug 13, 2003 10.15 10.22 10.15 10.19 3,828 +0.00(+0.00%)
Aug 12, 2003 10.29 10.29 10.14 10.19 6,584 -0.08(-0.76%)
Aug 11, 2003 10.24 10.27 10.24 10.27 1,225 +0.14(+1.35%)
Aug 08, 2003 10.15 10.35 10.02 10.14 10,412 +0.12(+1.24%)
Aug 07, 2003 9.998 10.15 9.502 10.01 14,240 +0.12(+1.18%)
Aug 06, 2003 9.907 9.972 9.881 9.894 4,746 -0.39(-3.80%)
Aug 05, 2003 10.20 10.30 9.802 10.29 41,497 +0.04(+0.38%)
Aug 04, 2003 10.34 10.34 10.19 10.25 5,053 +0.05(+0.51%)
Aug 01, 2003 10.23 10.32 10.19 10.19 7,043 -0.12(-1.20%)
Jul 31, 2003 10.29 10.35 10.23 10.32 3,368 +0.11(+1.09%)
Jul 30, 2003 10.32 10.35 10.21 10.21 5,053 -0.03(-0.26%)
Jul 29, 2003 10.12 10.30 10.07 10.23 19,753 +0.06(+0.58%)
Jul 28, 2003 9.646 10.29 9.646 10.17 26,797 +0.38(+3.87%)
Jul 25, 2003 9.711 9.802 9.711 9.796 34,760 +0.16(+1.67%)
Jul 24, 2003 9.492 9.770 9.469 9.634 15,465 +0.03(+0.36%)
Jul 23, 2003 9.737 9.789 9.463 9.600 11,790 -0.10(-1.01%)
Jul 22, 2003 9.469 9.698 9.299 9.698 15,465 +0.33(+3.48%)
Jul 21, 2003 9.574 9.724 9.208 9.371 13,475 -0.39(-4.01%)
Jul 18, 2003 9.783 9.783 9.567 9.763 4,440 -0.03(-0.27%)
Jul 17, 2003 9.567 9.861 9.567 9.789 21,437 -0.07(-0.73%)
Jul 16, 2003 9.848 9.861 9.841 9.861 9,187 +0.01(+0.13%)
Jul 15, 2003 9.345 9.848 9.345 9.848 21,744 +0.41(+4.36%)
Jul 14, 2003 9.071 9.437 9.048 9.437 24,500 +0.51(+5.71%)
Jul 11, 2003 8.875 9.077 8.829 8.927 14,547 +0.01(+0.07%)
Jul 10, 2003 8.947 9.071 8.921 8.921 7,503 -0.16(-1.80%)
Jul 09, 2003 9.437 9.437 9.045 9.084 18,222 -0.29(-3.13%)
Jul 08, 2003 9.397 9.430 9.208 9.378 13,169 +0.05(+0.57%)
Jul 07, 2003 9.783 9.783 8.986 9.325 18,681 -0.20(-2.11%)
Jul 03, 2003 8.992 9.526 8.986 9.526 8,268 +0.06(+0.67%)
Jul 02, 2003 9.071 9.874 8.947 9.463 61,251 +0.38(+4.17%)
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.