Indicators

Sierra Bancorp (NQ: BSRR )

21.29 +0.27 (+1.28%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	18.35	18.42	18.02	18.07	18,997	-0.13(-0.73%)
Sep 28, 2023	18.02	18.38	18.02	18.21	14,514	+0.28(+1.54%)
Sep 27, 2023	17.98	18.03	17.85	17.93	27,365	-0.05(-0.27%)
Sep 26, 2023	18.15	18.15	17.95	17.98	21,723	-0.43(-2.33%)
Sep 25, 2023	18.02	18.49	18.37	18.41	14,721	+0.25(+1.36%)
Sep 22, 2023	18.31	18.31	18.11	18.16	20,409	-0.18(-0.99%)
Sep 21, 2023	18.63	18.63	18.31	18.34	19,640	-0.21(-1.13%)
Sep 20, 2023	18.79	18.83	18.55	18.55	14,255	-0.07(-0.36%)
Sep 19, 2023	18.85	18.85	18.44	18.62	20,336	+0.01(+0.05%)
Sep 18, 2023	18.17	18.66	18.16	18.61	30,471	+0.45(+2.47%)
Sep 15, 2023	18.94	18.94	17.67	18.16	184,033	-0.78(-4.13%)
Sep 14, 2023	18.71	19.00	18.71	18.94	14,863	+0.38(+2.05%)
Sep 13, 2023	18.79	18.79	18.53	18.56	35,601	-0.31(-1.67%)
Sep 12, 2023	18.85	18.93	18.80	18.87	14,647	+0.06(+0.30%)
Sep 11, 2023	19.12	19.23	18.79	18.82	15,769	-0.19(-1.00%)
Sep 08, 2023	18.90	19.14	18.73	19.01	18,014	+0.11(+0.61%)
Sep 07, 2023	18.64	18.94	18.47	18.89	74,499	+0.18(+0.97%)
Sep 06, 2023	19.17	19.17	18.63	18.71	25,768	-0.29(-1.51%)
Sep 05, 2023	19.17	19.20	19.00	19.00	23,188	-0.30(-1.53%)

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.