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

Sierra Bancorp (NQ: BSRR )

30.69 -1.00 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 7.472 7.621 7.445 7.554 19,994 +0.10(+1.36%)
Apr 28, 2011 7.479 7.513 7.405 7.452 15,682 -0.06(-0.81%)
Apr 27, 2011 7.526 7.547 7.465 7.513 9,800 -0.01(-0.18%)
Apr 26, 2011 7.438 7.574 7.438 7.526 8,536 +0.09(+1.28%)
Apr 25, 2011 7.554 7.581 7.432 7.432 10,086 -0.17(-2.23%)
Apr 21, 2011 7.723 7.723 7.601 7.601 4,719 -0.09(-1.15%)
Apr 20, 2011 7.662 7.716 7.635 7.689 10,704 +0.07(+0.98%)
Apr 19, 2011 7.506 7.662 7.438 7.615 24,942 +0.15(+2.00%)
Apr 18, 2011 7.465 7.533 7.445 7.465 12,524 -0.09(-1.17%)
Apr 15, 2011 7.465 7.554 7.465 7.554 24,434 +0.06(+0.81%)
Apr 14, 2011 7.418 7.526 7.384 7.493 6,799 +0.00(+0.00%)
Apr 13, 2011 7.513 7.533 7.405 7.493 26,505 +0.04(+0.55%)
Apr 12, 2011 7.499 7.526 7.438 7.452 19,629 -0.01(-0.09%)
Apr 11, 2011 7.438 7.510 7.438 7.459 18,305 +0.05(+0.73%)
Apr 08, 2011 7.499 7.533 7.357 7.405 14,753 -0.06(-0.82%)
Apr 07, 2011 7.465 7.513 7.425 7.465 17,379 -0.07(-0.90%)
Apr 06, 2011 7.384 7.554 7.384 7.533 30,957 +0.10(+1.37%)
Apr 05, 2011 7.465 7.465 7.398 7.432 54,128 -0.03(-0.45%)
Apr 04, 2011 7.506 7.506 7.398 7.465 21,960 -0.03(-0.36%)
Apr 01, 2011 7.581 7.601 7.425 7.493 36,799 -0.08(-1.07%)
Mar 31, 2011 7.391 7.574 7.391 7.574 62,638 +0.09(+1.27%)
Mar 30, 2011 7.479 7.526 7.432 7.479 32,644 +0.03(+0.36%)
Mar 29, 2011 7.303 7.452 7.303 7.452 27,650 +0.03(+0.36%)
Mar 28, 2011 7.452 7.452 7.377 7.425 18,900 -0.03(-0.36%)
Mar 25, 2011 7.452 7.479 7.391 7.452 28,416 +0.00(+0.00%)
Mar 24, 2011 7.303 7.452 7.303 7.452 7,113 +0.10(+1.38%)
Mar 23, 2011 7.405 7.411 7.330 7.350 23,470 -0.06(-0.82%)
Mar 22, 2011 7.452 7.459 7.316 7.411 68,203 -0.07(-1.00%)
Mar 21, 2011 7.405 7.493 7.323 7.486 52,756 +0.04(+0.55%)
Mar 18, 2011 7.405 7.452 7.276 7.445 116,739 +0.05(+0.73%)
Mar 17, 2011 7.411 7.411 7.283 7.391 24,131 +0.09(+1.30%)
Mar 16, 2011 7.371 7.391 7.283 7.296 30,772 -0.07(-1.01%)
Mar 15, 2011 7.283 7.391 7.283 7.371 23,942 -0.05(-0.64%)
Mar 14, 2011 7.377 7.425 7.350 7.418 29,233 -0.01(-0.09%)
Mar 11, 2011 7.465 7.465 7.384 7.425 31,345 -0.05(-0.63%)
Mar 10, 2011 7.405 7.486 7.316 7.472 36,641 +0.00(+0.00%)
Mar 09, 2011 7.465 7.513 7.438 7.472 28,378 -0.03(-0.45%)
Mar 08, 2011 7.418 7.506 7.418 7.506 58,376 +0.09(+1.28%)
Mar 07, 2011 7.472 7.486 7.350 7.411 46,075 -0.01(-0.18%)
Mar 04, 2011 7.499 7.499 7.405 7.425 42,208 -0.10(-1.35%)
Mar 03, 2011 7.486 7.547 7.425 7.526 49,131 +0.07(+1.00%)
Mar 02, 2011 7.296 7.452 7.283 7.452 17,326 +0.15(+2.04%)
Mar 01, 2011 7.350 7.452 7.269 7.303 16,393 -0.04(-0.55%)
Feb 28, 2011 7.486 7.486 7.344 7.344 7,841 -0.11(-1.45%)
Feb 25, 2011 7.276 7.472 7.249 7.452 23,522 +0.18(+2.42%)
Feb 24, 2011 7.316 7.316 7.242 7.276 23,985 +0.03(+0.37%)
Feb 23, 2011 7.337 7.398 7.249 7.249 16,336 -0.10(-1.38%)
Feb 22, 2011 7.432 7.452 7.350 7.350 21,479 -0.10(-1.36%)
Feb 18, 2011 7.418 7.452 7.344 7.452 26,531 +0.05(+0.64%)
Feb 17, 2011 7.350 7.405 7.327 7.405 5,057 +0.01(+0.18%)
Feb 16, 2011 7.452 7.452 7.289 7.391 20,518 -0.05(-0.64%)
Feb 15, 2011 7.411 7.452 7.364 7.438 24,323 +0.01(+0.18%)
Feb 14, 2011 7.350 7.452 7.330 7.425 38,572 +0.03(+0.46%)
Feb 11, 2011 7.316 7.445 7.262 7.391 18,706 +0.03(+0.37%)
Feb 10, 2011 7.289 7.377 7.262 7.364 8,506 +0.05(+0.74%)
Feb 09, 2011 7.161 7.405 7.127 7.310 28,753 +0.10(+1.41%)
Feb 08, 2011 7.303 7.316 7.140 7.208 20,624 -0.12(-1.66%)
Feb 07, 2011 7.201 7.337 7.194 7.330 14,461 +0.11(+1.50%)
Feb 04, 2011 7.337 7.337 7.181 7.222 21,489 -0.15(-2.02%)
Feb 03, 2011 7.337 7.371 7.316 7.371 23,852 +0.05(+0.74%)
Feb 02, 2011 7.357 7.371 7.283 7.316 12,483 -0.08(-1.10%)
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.