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

Sierra Bancorp (NQ: BSRR )

21.02 +0.16 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 7.507 7.577 7.333 7.340 21,675 -0.15(-1.96%)
Nov 29, 2012 7.270 7.486 7.270 7.486 13,077 +0.29(+4.08%)
Nov 28, 2012 7.235 7.270 7.158 7.193 14,980 -0.01(-0.10%)
Nov 27, 2012 7.284 7.340 7.193 7.200 24,732 -0.07(-0.96%)
Nov 26, 2012 7.368 7.368 7.067 7.270 14,758 -0.15(-1.98%)
Nov 23, 2012 7.186 7.612 7.186 7.417 12,390 +0.27(+3.71%)
Nov 21, 2012 7.242 7.242 7.023 7.151 21,962 +0.05(+0.69%)
Nov 20, 2012 7.158 7.221 6.984 7.102 15,719 -0.09(-1.26%)
Nov 19, 2012 7.200 7.228 7.053 7.193 42,844 +0.06(+0.78%)
Nov 16, 2012 7.088 7.193 6.872 7.137 27,823 +0.01(+0.10%)
Nov 15, 2012 7.179 7.207 6.844 7.130 14,292 -0.02(-0.29%)
Nov 14, 2012 7.584 7.584 7.109 7.151 23,679 -0.39(-5.19%)
Nov 13, 2012 7.528 7.682 7.431 7.542 45,310 -0.01(-0.09%)
Nov 12, 2012 7.864 7.898 7.511 7.549 15,838 -0.28(-3.57%)
Nov 09, 2012 7.507 7.905 7.507 7.829 15,205 +0.28(+3.70%)
Nov 08, 2012 7.891 7.891 7.542 7.549 37,642 -0.37(-4.67%)
Nov 07, 2012 8.241 8.241 7.919 7.919 19,676 -0.43(-5.18%)
Nov 06, 2012 8.157 8.352 8.059 8.352 29,978 +0.18(+2.22%)
Nov 05, 2012 7.961 8.171 7.919 8.171 80,656 +0.35(+4.46%)
Nov 02, 2012 8.059 8.059 7.822 7.822 35,354 -0.18(-2.27%)
Nov 01, 2012 7.974 8.038 7.940 8.003 27,755 +0.15(+1.87%)
Oct 31, 2012 7.822 7.968 7.703 7.857 76,528 +0.06(+0.81%)
Oct 26, 2012 7.815 7.794 7.794 7.794 4,174 +0.00(+0.00%)
Oct 25, 2012 7.815 8.273 7.717 7.794 15,481 +0.03(+0.36%)
Oct 24, 2012 7.808 7.815 7.710 7.766 9,235 +0.05(+0.63%)
Oct 23, 2012 7.724 7.794 7.655 7.717 9,360 -0.27(-3.35%)
Oct 19, 2012 8.044 8.092 7.842 7.985 73,559 -0.10(-1.25%)
Oct 18, 2012 8.210 8.245 8.058 8.085 9,154 -0.13(-1.61%)
Oct 17, 2012 8.294 8.329 7.995 8.217 29,473 -0.03(-0.42%)
Oct 16, 2012 8.335 8.335 8.065 8.252 28,662 -0.03(-0.34%)
Oct 15, 2012 8.433 8.433 8.169 8.280 24,092 -0.10(-1.24%)
Oct 12, 2012 8.488 8.565 8.273 8.384 41,079 -0.22(-2.58%)
Oct 11, 2012 8.565 8.683 8.440 8.606 21,477 +0.09(+1.06%)
Oct 10, 2012 8.308 8.516 8.287 8.516 25,478 +0.19(+2.34%)
Oct 09, 2012 8.586 8.599 8.322 8.322 9,501 -0.26(-3.07%)
Oct 08, 2012 8.384 8.752 8.273 8.586 32,993 +0.19(+2.23%)
Oct 05, 2012 8.683 8.836 8.370 8.398 53,362 -0.17(-2.03%)
Oct 04, 2012 8.592 8.634 8.495 8.572 14,842 +0.04(+0.49%)
Oct 03, 2012 8.641 8.648 8.502 8.530 11,656 -0.07(-0.81%)
Oct 02, 2012 8.613 8.648 8.461 8.599 13,115 +0.05(+0.57%)
Oct 01, 2012 8.592 8.648 8.440 8.551 14,355 +0.03(+0.41%)
Sep 28, 2012 8.586 8.641 8.238 8.516 24,594 -0.12(-1.37%)
Sep 27, 2012 8.648 8.648 8.523 8.634 16,105 -0.01(-0.16%)
Sep 26, 2012 8.641 8.773 8.530 8.648 24,008 +0.03(+0.32%)
Sep 25, 2012 9.030 9.030 8.516 8.620 80,205 -0.33(-3.72%)
Sep 24, 2012 8.447 9.009 8.148 8.954 58,189 +0.47(+5.48%)
Sep 21, 2012 8.183 8.537 8.044 8.488 91,592 +0.48(+5.98%)
Sep 20, 2012 8.155 8.155 7.780 8.009 8,145 -0.17(-2.12%)
Sep 19, 2012 8.197 8.210 8.172 8.183 32,046 +0.00(+0.00%)
Sep 18, 2012 8.197 8.231 8.148 8.183 37,876 -0.01(-0.08%)
Sep 17, 2012 8.051 8.197 7.950 8.190 22,190 +0.06(+0.77%)
Sep 14, 2012 8.197 8.197 7.988 8.127 29,816 -0.03(-0.34%)
Sep 13, 2012 8.106 8.231 8.051 8.155 41,456 +0.01(+0.09%)
Sep 12, 2012 8.030 8.148 7.884 8.148 9,541 +0.10(+1.30%)
Sep 11, 2012 7.898 8.078 7.898 8.044 14,993 +0.13(+1.67%)
Sep 10, 2012 7.953 7.988 7.912 7.912 8,426 -0.08(-0.96%)
Sep 07, 2012 7.988 7.988 7.828 7.988 13,149 +0.01(+0.17%)
Sep 06, 2012 7.676 7.981 7.641 7.974 41,968 +0.26(+3.42%)
Sep 05, 2012 7.676 7.766 7.641 7.710 35,594 +0.05(+0.63%)
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.