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

Sierra Bancorp (NQ: BSRR )

21.66 -0.23 (-1.05%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 21, 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 (%)
Feb 27, 2009 4.140 4.225 3.984 4.134 60,108 -0.10(-2.47%)
Feb 26, 2009 4.552 4.604 4.049 4.238 201,594 -0.18(-4.14%)
Feb 25, 2009 4.702 4.767 4.408 4.421 51,855 -0.31(-6.62%)
Feb 24, 2009 4.780 4.937 4.506 4.735 127,292 +0.05(+0.97%)
Feb 23, 2009 5.642 5.779 4.689 4.689 29,895 -0.86(-15.53%)
Feb 20, 2009 6.289 6.341 5.394 5.551 52,239 -0.58(-9.48%)
Feb 19, 2009 6.491 6.491 6.132 6.132 23,927 -0.24(-3.79%)
Feb 18, 2009 6.700 6.700 6.243 6.374 47,557 -0.23(-3.46%)
Feb 17, 2009 6.857 6.948 6.530 6.602 30,261 -0.40(-5.69%)
Feb 13, 2009 7.419 7.830 6.857 7.001 44,526 -0.37(-5.05%)
Feb 12, 2009 7.198 7.595 7.191 7.373 19,167 +0.03(+0.36%)
Feb 11, 2009 7.556 7.693 7.288 7.347 24,802 -0.18(-2.43%)
Feb 10, 2009 8.359 8.398 7.504 7.530 22,431 -0.90(-10.69%)
Feb 09, 2009 8.457 8.490 8.366 8.431 10,657 -0.02(-0.23%)
Feb 06, 2009 8.313 8.457 8.313 8.450 15,773 +0.10(+1.17%)
Feb 05, 2009 8.006 8.490 8.006 8.352 18,245 +0.24(+2.98%)
Feb 04, 2009 8.326 8.503 8.053 8.111 18,373 -0.19(-2.28%)
Feb 03, 2009 8.516 8.516 7.876 8.300 25,670 -0.15(-1.78%)
Feb 02, 2009 7.837 8.490 7.837 8.450 12,322 +0.45(+5.63%)
Jan 30, 2009 8.490 8.490 8.000 8.000 33,887 -0.63(-7.27%)
Jan 29, 2009 8.849 8.895 8.627 8.627 10,213 -0.40(-4.41%)
Jan 28, 2009 9.143 9.162 8.888 9.025 16,689 +0.52(+6.14%)
Jan 27, 2009 9.143 9.306 8.392 8.503 48,589 -0.65(-7.07%)
Jan 26, 2009 9.561 10.19 8.901 9.149 31,801 -0.69(-6.97%)
Jan 23, 2009 9.802 9.835 9.169 9.835 12,879 -0.01(-0.13%)
Jan 22, 2009 10.27 10.54 9.841 9.848 7,630 -0.69(-6.51%)
Jan 21, 2009 10.14 10.53 9.796 10.53 18,024 +0.59(+5.91%)
Jan 20, 2009 11.03 11.29 9.939 9.946 29,971 -1.32(-11.71%)
Jan 16, 2009 11.19 11.78 10.87 11.27 50,924 +0.03(+0.29%)
Jan 15, 2009 10.96 11.23 10.74 11.23 18,793 +0.29(+2.69%)
Jan 14, 2009 11.77 12.17 10.94 10.94 44,883 -1.23(-10.14%)
Jan 13, 2009 11.53 12.17 11.43 12.17 18,721 +0.54(+4.66%)
Jan 12, 2009 12.79 12.85 11.60 11.63 33,133 -0.76(-6.16%)
Jan 09, 2009 13.06 13.06 12.39 12.39 20,252 -0.74(-5.67%)
Jan 08, 2009 12.88 13.14 12.64 13.14 26,347 +0.39(+3.07%)
Jan 07, 2009 13.45 13.45 12.44 12.75 25,890 -0.95(-6.96%)
Jan 06, 2009 13.71 13.90 13.58 13.70 14,162 -0.01(-0.10%)
Jan 05, 2009 13.90 13.94 13.61 13.71 12,109 +0.00(+0.00%)
Jan 02, 2009 13.71 14.11 13.45 13.71 24,327 +0.00(+0.00%)
Dec 31, 2008 13.66 14.17 13.53 13.71 51,886 +0.03(+0.19%)
Dec 30, 2008 14.20 14.30 13.47 13.69 16,395 -0.25(-1.78%)
Dec 29, 2008 14.28 14.28 13.77 13.94 6,360 -0.36(-2.51%)
Dec 26, 2008 14.14 14.30 13.75 14.30 12,881 +0.26(+1.89%)
Dec 24, 2008 14.07 14.32 13.36 14.03 10,157 -0.08(-0.53%)
Dec 23, 2008 14.09 14.18 13.08 14.11 15,727 -0.12(-0.83%)
Dec 22, 2008 13.43 14.22 12.87 14.22 24,525 +0.80(+5.93%)
Dec 19, 2008 13.95 13.95 13.13 13.43 58,775 +0.05(+0.34%)
Dec 18, 2008 13.99 14.34 13.05 13.38 30,222 -0.68(-4.83%)
Dec 17, 2008 13.85 14.33 13.80 14.06 24,437 -0.05(-0.32%)
Dec 16, 2008 13.64 14.33 12.78 14.11 41,542 +0.80(+6.04%)
Dec 15, 2008 14.04 14.35 13.01 13.30 6,247 -0.69(-4.95%)
Dec 12, 2008 12.60 14.29 12.11 13.99 38,471 +1.02(+7.85%)
Dec 11, 2008 13.92 14.12 12.98 12.98 21,730 -1.26(-8.85%)
Dec 10, 2008 14.04 14.30 13.24 14.24 16,949 +0.29(+2.06%)
Dec 09, 2008 13.79 14.04 12.76 13.95 16,315 -0.08(-0.60%)
Dec 08, 2008 13.39 14.03 12.59 14.03 57,109 +0.99(+7.56%)
Dec 05, 2008 11.51 13.20 11.03 13.05 18,698 +1.27(+10.75%)
Dec 04, 2008 12.56 13.06 11.78 11.78 14,746 -1.09(-8.47%)
Dec 03, 2008 11.93 13.06 10.90 12.87 10,997 +1.48(+13.02%)
Dec 02, 2008 11.36 11.39 10.61 11.39 23,551 +0.40(+3.69%)
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.