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

Sierra Bancorp (NQ: BSRR )

21.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2011 7.491 7.707 6.955 7.416 25,557 -0.30(-3.87%)
Oct 28, 2011 7.592 7.789 7.558 7.714 34,726 +0.08(+1.07%)
Oct 27, 2011 7.280 7.633 7.199 7.633 119,906 +0.39(+5.43%)
Oct 26, 2011 7.192 7.260 7.091 7.240 23,131 +0.12(+1.62%)
Oct 25, 2011 7.158 7.280 7.057 7.124 29,130 -0.16(-2.14%)
Oct 24, 2011 7.280 7.280 7.131 7.280 28,509 +0.00(+0.00%)
Oct 21, 2011 7.030 7.280 6.996 7.280 27,426 +0.43(+6.23%)
Oct 20, 2011 6.874 6.948 6.792 6.853 6,906 -0.14(-2.03%)
Oct 19, 2011 7.145 7.186 6.948 6.996 24,471 -0.12(-1.71%)
Oct 18, 2011 6.948 7.138 6.948 7.118 42,700 +0.17(+2.44%)
Oct 17, 2011 7.030 7.084 6.935 6.948 22,976 -0.17(-2.38%)
Oct 14, 2011 7.158 7.158 6.819 7.118 25,783 -0.03(-0.47%)
Oct 13, 2011 7.070 7.186 6.935 7.152 10,630 +0.01(+0.09%)
Oct 12, 2011 7.023 7.247 6.901 7.145 34,543 +0.14(+2.03%)
Oct 11, 2011 6.941 7.002 6.786 7.002 24,140 -0.07(-1.05%)
Oct 10, 2011 6.257 7.111 6.223 7.077 35,726 +0.81(+12.99%)
Oct 07, 2011 6.542 6.596 6.175 6.264 31,825 -0.27(-4.15%)
Oct 06, 2011 6.609 6.609 6.392 6.535 39,942 -0.07(-1.03%)
Oct 05, 2011 6.636 6.677 6.406 6.603 25,306 -0.08(-1.22%)
Oct 04, 2011 5.803 6.758 5.803 6.684 59,149 +0.85(+14.52%)
Oct 03, 2011 6.128 6.216 5.769 5.837 57,284 -0.37(-5.90%)
Sep 30, 2011 6.209 6.270 6.155 6.203 23,772 -0.12(-1.93%)
Sep 29, 2011 6.291 6.677 6.101 6.325 61,031 +0.18(+2.87%)
Sep 28, 2011 6.487 6.609 6.121 6.148 30,617 -0.34(-5.22%)
Sep 27, 2011 6.440 6.582 6.426 6.487 38,940 +0.15(+2.35%)
Sep 26, 2011 6.440 6.440 6.216 6.338 21,406 -0.02(-0.32%)
Sep 23, 2011 5.850 6.467 5.850 6.358 32,557 +0.52(+8.94%)
Sep 22, 2011 5.755 6.067 5.741 5.837 51,065 -0.04(-0.69%)
Sep 21, 2011 6.101 6.108 5.870 5.877 30,543 -0.18(-2.91%)
Sep 20, 2011 6.182 6.338 6.033 6.053 21,571 -0.13(-2.08%)
Sep 19, 2011 6.345 6.765 6.087 6.182 90,191 -0.22(-3.39%)
Sep 16, 2011 6.419 6.419 6.257 6.399 51,941 -0.01(-0.11%)
Sep 15, 2011 6.508 6.508 6.352 6.406 27,088 -0.13(-1.97%)
Sep 14, 2011 6.603 6.609 6.413 6.535 29,114 -0.03(-0.52%)
Sep 13, 2011 6.548 6.751 6.372 6.569 14,597 +0.09(+1.36%)
Sep 12, 2011 6.121 6.684 6.108 6.481 20,922 +0.34(+5.52%)
Sep 09, 2011 6.419 6.419 6.094 6.142 37,313 -0.35(-5.43%)
Sep 08, 2011 6.745 6.752 6.372 6.494 21,552 -0.29(-4.30%)
Sep 07, 2011 6.630 7.057 6.630 6.786 25,109 +0.28(+4.38%)
Sep 06, 2011 6.460 6.670 6.406 6.501 17,926 -0.09(-1.44%)
Sep 02, 2011 6.718 6.772 6.582 6.596 45,716 -0.25(-3.66%)
Sep 01, 2011 7.172 7.192 6.745 6.847 41,098 -0.28(-3.99%)
Aug 31, 2011 7.355 7.355 7.091 7.131 14,296 -0.20(-2.68%)
Aug 30, 2011 7.301 7.348 7.199 7.328 10,609 -0.02(-0.28%)
Aug 29, 2011 7.043 7.348 6.982 7.348 46,297 +0.33(+4.63%)
Aug 26, 2011 6.982 7.118 6.799 7.023 43,639 +0.13(+1.87%)
Aug 25, 2011 7.321 7.335 6.887 6.894 70,850 -0.45(-6.09%)
Aug 24, 2011 7.057 7.355 6.921 7.341 53,791 +0.28(+4.03%)
Aug 23, 2011 6.725 7.206 6.616 7.057 26,522 +0.36(+5.36%)
Aug 22, 2011 6.935 6.935 6.596 6.697 16,942 -0.07(-1.10%)
Aug 19, 2011 6.752 6.935 6.752 6.772 24,411 -0.01(-0.20%)
Aug 18, 2011 6.969 7.016 6.758 6.786 46,343 -0.27(-3.84%)
Aug 17, 2011 7.131 7.219 7.016 7.057 10,571 -0.07(-1.05%)
Aug 16, 2011 7.233 7.260 6.921 7.131 27,745 -0.19(-2.59%)
Aug 15, 2011 7.206 7.606 7.091 7.321 30,582 +0.23(+3.25%)
Aug 12, 2011 7.301 7.341 7.077 7.091 18,541 -0.19(-2.61%)
Aug 11, 2011 7.389 7.728 7.057 7.280 45,447 -0.03(-0.37%)
Aug 10, 2011 7.728 7.882 7.226 7.308 48,300 -0.58(-7.31%)
Aug 09, 2011 7.450 7.884 6.935 7.884 63,452 +0.76(+10.66%)
Aug 08, 2011 7.653 7.660 7.111 7.124 68,704 -0.52(-6.83%)
Aug 05, 2011 7.640 7.789 7.463 7.646 14,126 +0.08(+1.08%)
Aug 04, 2011 7.680 7.904 7.565 7.565 30,521 -0.22(-2.79%)
Aug 03, 2011 7.640 7.829 7.504 7.782 12,101 +0.20(+2.59%)
Aug 02, 2011 7.836 7.836 7.585 7.585 19,361 -0.31(-3.87%)
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.