Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.20	14.26	13.91	13.97	15,651	-0.43(-2.98%)
Jan 28, 2005	14.21	14.40	14.21	14.40	11,346	+0.17(+1.20%)
Jan 27, 2005	14.38	14.40	14.21	14.23	23,350	-0.11(-0.79%)
Jan 26, 2005	14.25	14.35	14.19	14.35	8,245	+0.03(+0.22%)
Jan 25, 2005	14.35	14.43	14.23	14.31	14,051	+0.06(+0.44%)
Jan 24, 2005	14.25	14.34	14.09	14.25	9,235	+0.16(+1.12%)
Jan 21, 2005	14.24	14.25	14.03	14.09	9,192	-0.12(-0.84%)
Jan 20, 2005	14.25	14.25	14.11	14.21	1,355	-0.04(-0.27%)
Jan 19, 2005	14.14	14.25	14.14	14.25	3,409	+0.16(+1.12%)
Jan 18, 2005	14.08	14.09	13.94	14.09	4,162	+0.03(+0.22%)
Jan 14, 2005	13.91	14.19	13.91	14.06	4,915	+0.09(+0.63%)
Jan 13, 2005	13.98	14.09	13.97	13.97	12,368	+0.00(+0.00%)
Jan 12, 2005	13.93	14.13	13.93	13.97	5,713	-0.11(-0.76%)
Jan 11, 2005	13.91	14.13	13.91	14.08	10,002	+0.03(+0.18%)
Jan 10, 2005	13.91	14.13	13.91	14.06	13,463	+0.09(+0.63%)
Jan 07, 2005	13.96	14.20	13.91	13.97	18,518	-0.16(-1.12%)
Jan 06, 2005	14.16	14.16	13.88	14.13	23,242	-0.01(-0.09%)
Jan 05, 2005	14.41	14.43	14.13	14.14	3,718	-0.36(-2.47%)
Jan 04, 2005	14.48	14.50	14.25	14.50	9,712	+0.05(+0.35%)

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.