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

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
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 (%)
Sep 30, 2009 8.176 8.176 7.843 7.843 66,042 -0.42(-5.06%)
Sep 29, 2009 8.339 8.437 8.228 8.261 5,214 -0.05(-0.55%)
Sep 28, 2009 8.398 8.470 8.170 8.307 12,576 -0.01(-0.08%)
Sep 25, 2009 8.104 8.529 8.065 8.313 24,511 +0.15(+1.84%)
Sep 24, 2009 7.954 8.183 7.899 8.163 24,583 +0.00(+0.00%)
Sep 23, 2009 8.228 8.356 8.163 8.163 4,313 -0.07(-0.87%)
Sep 22, 2009 8.496 8.555 8.176 8.235 17,853 -0.26(-3.07%)
Sep 21, 2009 8.483 8.623 8.393 8.496 18,156 -0.07(-0.76%)
Sep 18, 2009 8.522 8.659 8.506 8.561 36,634 +0.10(+1.24%)
Sep 17, 2009 8.561 8.653 8.457 8.457 19,314 -0.09(-1.07%)
Sep 16, 2009 8.568 8.672 8.529 8.548 39,689 +0.02(+0.23%)
Sep 15, 2009 8.496 8.718 8.463 8.529 41,785 -0.01(-0.08%)
Sep 14, 2009 8.797 8.797 8.287 8.535 147,699 -0.15(-1.73%)
Sep 11, 2009 8.281 8.725 8.209 8.686 70,890 +0.40(+4.81%)
Sep 10, 2009 8.398 8.398 8.189 8.287 12,294 -0.05(-0.63%)
Sep 09, 2009 8.463 8.542 8.274 8.339 14,444 +0.05(+0.55%)
Sep 08, 2009 8.379 8.490 8.183 8.294 27,413 +0.03(+0.40%)
Sep 04, 2009 8.241 8.594 8.209 8.261 11,499 +0.05(+0.56%)
Sep 03, 2009 8.444 8.738 8.202 8.215 16,516 -0.20(-2.41%)
Sep 02, 2009 8.470 8.718 8.196 8.418 18,948 +0.01(+0.16%)
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.