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

Sierra Bancorp (NQ: BSRR )

19.82 -0.71 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2013 9.024 9.116 9.003 9.109 0 +0.12(+1.33%)
Apr 29, 2013 8.975 9.045 8.912 8.989 41,996 +0.04(+0.47%)
Apr 26, 2013 9.087 9.087 8.947 8.947 16,881 -0.16(-1.77%)
Apr 25, 2013 9.143 9.143 9.052 9.108 3,913 -0.04(-0.38%)
Apr 24, 2013 8.961 9.143 8.961 9.143 22,972 +0.06(+0.62%)
Apr 23, 2013 9.010 9.094 8.954 9.087 15,073 +0.15(+1.73%)
Apr 22, 2013 9.066 9.115 8.743 8.933 8,150 -0.15(-1.70%)
Apr 19, 2013 8.743 9.115 8.743 9.087 33,485 +0.33(+3.77%)
Apr 18, 2013 8.778 8.898 8.743 8.757 13,435 +0.02(+0.24%)
Apr 17, 2013 8.933 9.031 8.596 8.736 22,575 -0.29(-3.26%)
Apr 16, 2013 9.059 9.122 8.933 9.031 14,367 +0.05(+0.55%)
Apr 15, 2013 9.031 9.031 8.855 8.982 41,328 -0.06(-0.70%)
Apr 12, 2013 8.855 9.052 8.855 9.045 11,945 +0.05(+0.55%)
Apr 11, 2013 8.989 9.038 8.975 8.996 7,091 -0.06(-0.62%)
Apr 10, 2013 8.919 9.105 8.806 9.052 11,405 +0.14(+1.57%)
Apr 09, 2013 8.989 8.989 8.833 8.912 21,883 -0.08(-0.94%)
Apr 08, 2013 8.982 9.010 8.912 8.996 16,611 +0.07(+0.79%)
Apr 05, 2013 8.757 8.989 8.757 8.926 8,938 -0.01(-0.16%)
Apr 04, 2013 8.869 8.940 8.666 8.940 18,989 +0.11(+1.27%)
Apr 03, 2013 9.115 9.115 8.799 8.827 16,501 -0.24(-2.63%)
Apr 02, 2013 9.234 9.234 9.031 9.066 7,669 -0.08(-0.84%)
Apr 01, 2013 9.185 9.185 9.094 9.143 16,437 -0.08(-0.91%)
Mar 28, 2013 9.319 9.319 9.213 9.227 48,218 -0.06(-0.60%)
Mar 27, 2013 9.248 9.326 9.220 9.283 7,912 -0.05(-0.53%)
Mar 26, 2013 9.333 9.333 9.192 9.333 5,927 +0.05(+0.53%)
Mar 25, 2013 9.206 9.333 9.206 9.283 7,821 +0.08(+0.92%)
Mar 22, 2013 9.368 9.368 9.115 9.199 9,549 -0.10(-1.06%)
Mar 21, 2013 9.276 9.361 9.241 9.298 5,931 -0.06(-0.67%)
Mar 20, 2013 9.368 9.368 9.305 9.361 7,640 +0.04(+0.45%)
Mar 19, 2013 9.333 9.368 9.122 9.319 19,640 +0.03(+0.30%)
Mar 18, 2013 9.206 9.368 9.143 9.291 6,341 -0.01(-0.15%)
Mar 15, 2013 9.340 9.368 9.213 9.305 91,765 -0.06(-0.67%)
Mar 14, 2013 9.283 9.368 9.200 9.368 20,735 +0.08(+0.91%)
Mar 13, 2013 9.185 9.298 9.185 9.283 27,178 +0.08(+0.92%)
Mar 12, 2013 9.220 9.227 9.164 9.199 10,696 -0.02(-0.23%)
Mar 11, 2013 9.255 9.283 9.168 9.220 11,980 -0.05(-0.53%)
Mar 08, 2013 9.283 9.298 9.185 9.269 22,330 +0.04(+0.46%)
Mar 07, 2013 9.255 9.275 9.101 9.227 31,628 +0.00(+0.00%)
Mar 06, 2013 9.157 9.227 9.017 9.227 97,776 +0.10(+1.08%)
Mar 05, 2013 9.080 9.157 9.003 9.129 24,472 +0.10(+1.09%)
Mar 04, 2013 9.024 9.080 8.863 9.031 14,407 -0.05(-0.54%)
Mar 01, 2013 8.785 9.087 8.714 9.080 13,956 +0.20(+2.21%)
Feb 28, 2013 8.750 8.884 8.610 8.884 44,427 +0.11(+1.20%)
Feb 27, 2013 8.736 8.778 8.533 8.778 83,535 +0.04(+0.48%)
Feb 26, 2013 8.736 8.799 8.624 8.736 5,066 +0.04(+0.40%)
Feb 25, 2013 9.031 9.045 8.498 8.701 33,614 -0.31(-3.43%)
Feb 22, 2013 8.968 9.017 8.806 9.010 20,715 +0.07(+0.78%)
Feb 21, 2013 9.003 9.003 8.855 8.940 13,006 -0.03(-0.31%)
Feb 20, 2013 9.059 9.094 8.968 8.968 27,555 -0.11(-1.16%)
Feb 19, 2013 9.010 9.087 8.968 9.073 17,989 +0.09(+1.02%)
Feb 15, 2013 8.982 8.982 8.898 8.982 21,680 +0.04(+0.39%)
Feb 14, 2013 8.877 8.982 8.785 8.947 16,365 +0.07(+0.79%)
Feb 13, 2013 8.982 8.982 8.799 8.877 10,765 -0.13(-1.48%)
Feb 12, 2013 8.687 9.031 8.687 9.010 13,380 +0.13(+1.42%)
Feb 11, 2013 8.912 8.912 8.813 8.884 6,340 -0.01(-0.16%)
Feb 08, 2013 8.898 8.898 8.799 8.898 19,052 -0.01(-0.08%)
Feb 07, 2013 8.912 9.038 8.855 8.905 8,373 -0.06(-0.63%)
Feb 06, 2013 8.961 9.003 8.785 8.961 5,128 +0.11(+1.19%)
Feb 04, 2013 8.954 9.080 8.771 8.855 42,835 -0.18(-1.94%)
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.