Skip to main content

Sierra Bancorp (NQ: BSRR )

20.29 -0.35 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.959 10.04 9.515 9.966 21,875 -0.11(-1.10%)
Sep 29, 2003 9.972 10.08 9.861 10.08 2,756 -0.17(-1.65%)
Sep 26, 2003 10.08 10.25 9.476 10.25 29,688 +0.38(+3.90%)
Sep 25, 2003 9.685 10.29 9.456 9.861 30,878 +0.18(+1.82%)
Sep 24, 2003 9.574 9.927 9.632 9.685 13,940 +0.11(+1.16%)
Sep 23, 2003 9.348 9.750 9.348 9.574 9,803 +0.16(+1.73%)
Sep 22, 2003 9.312 9.534 9.247 9.410 3,981 -0.14(-1.50%)
Sep 19, 2003 9.543 9.646 9.476 9.554 5,818 -0.08(-0.88%)
Sep 18, 2003 9.345 9.874 9.221 9.639 8,575 +0.04(+0.41%)
Sep 17, 2003 9.528 9.646 9.410 9.600 3,569 -0.16(-1.67%)
Sep 16, 2003 9.600 9.926 9.371 9.763 8,397 +0.40(+4.25%)
Sep 15, 2003 9.626 9.626 9.365 9.365 918 -0.16(-1.71%)
Sep 12, 2003 9.561 9.626 9.371 9.528 3,828 +0.06(+0.62%)
Sep 11, 2003 9.887 9.907 9.326 9.469 7,962 -0.14(-1.45%)
Sep 10, 2003 9.241 10.24 9.097 9.609 16,384 +0.46(+5.02%)
Sep 09, 2003 9.508 9.534 9.149 9.149 2,450 -0.07(-0.71%)
Sep 08, 2003 9.162 9.443 9.077 9.214 47,469 -0.32(-3.36%)
Sep 05, 2003 9.815 10.25 9.469 9.534 297,883 -0.42(-4.20%)
Sep 04, 2003 10.02 10.08 9.952 9.952 33,228 -0.20(-1.99%)
Sep 03, 2003 10.11 10.15 10.06 10.15 3,368 +0.03(+0.32%)
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.