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, 2005 14.69 14.89 14.45 14.89 5,713 +0.34(+2.33%)
Sep 29, 2005 14.39 14.55 14.20 14.55 4,393 +0.31(+2.20%)
Sep 28, 2005 14.37 14.47 13.98 14.24 11,532 -0.27(-1.89%)
Sep 27, 2005 15.10 15.10 14.41 14.51 1,692 -0.54(-3.60%)
Sep 26, 2005 14.57 15.05 14.41 15.05 22,811 +0.39(+2.67%)
Sep 23, 2005 14.66 14.71 14.60 14.66 4,452 +0.06(+0.40%)
Sep 22, 2005 14.89 14.89 14.60 14.60 11,486 +0.01(+0.04%)
Sep 21, 2005 14.95 15.18 14.59 14.60 11,184 -0.23(-1.54%)
Sep 20, 2005 15.29 15.29 14.67 14.82 3,840 +0.03(+0.18%)
Sep 19, 2005 14.86 15.12 14.55 14.80 11,761 +0.10(+0.71%)
Sep 16, 2005 14.71 15.05 14.53 14.69 50,552 +0.13(+0.90%)
Sep 15, 2005 14.70 15.09 14.37 14.56 27,852 -0.36(-2.41%)
Sep 14, 2005 14.82 15.29 14.75 14.92 5,665 -0.14(-0.95%)
Sep 13, 2005 15.25 15.28 14.87 15.07 26,760 -0.27(-1.75%)
Sep 12, 2005 15.25 15.34 15.16 15.33 5,650 +0.04(+0.26%)
Sep 09, 2005 15.12 15.33 15.12 15.29 10,069 +0.18(+1.17%)
Sep 08, 2005 15.12 15.33 15.09 15.12 71,200 -0.16(-1.03%)
Sep 07, 2005 15.20 15.33 15.09 15.27 14,752 -0.06(-0.38%)
Sep 06, 2005 15.18 15.33 15.12 15.33 2,427 +0.14(+0.95%)
Sep 02, 2005 15.31 15.35 15.16 15.19 1,061 -0.35(-2.27%)
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.