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

Sierra Bancorp (NQ: BSRR )

21.69 -0.20 (-0.91%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 21, 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, 2009 8.287 8.960 7.797 7.843 39,563 -0.48(-5.80%)
Apr 29, 2009 7.784 8.326 7.543 8.326 69,203 +0.61(+7.87%)
Apr 28, 2009 7.588 7.830 7.523 7.719 10,498 +0.01(+0.08%)
Apr 27, 2009 7.804 7.804 7.621 7.712 14,427 -0.28(-3.51%)
Apr 24, 2009 8.046 8.228 7.876 7.993 23,453 +0.08(+0.99%)
Apr 23, 2009 7.784 8.105 7.784 7.915 15,280 +0.16(+2.11%)
Apr 22, 2009 8.078 8.078 7.732 7.752 34,893 -0.57(-6.90%)
Apr 21, 2009 6.733 8.326 6.544 8.326 19,667 +1.07(+14.76%)
Apr 20, 2009 7.726 7.810 7.255 7.255 12,187 -0.73(-9.16%)
Apr 17, 2009 7.948 8.601 7.242 7.987 34,946 +0.16(+2.00%)
Apr 16, 2009 7.869 8.157 7.693 7.830 54,000 -0.20(-2.52%)
Apr 15, 2009 7.641 8.032 7.641 8.032 8,667 +0.40(+5.22%)
Apr 14, 2009 7.719 7.843 7.562 7.634 14,674 -0.27(-3.47%)
Apr 13, 2009 7.510 7.908 7.445 7.908 15,069 +0.25(+3.24%)
Apr 09, 2009 7.386 7.752 7.255 7.660 26,728 +0.46(+6.44%)
Apr 08, 2009 7.328 7.680 7.112 7.197 30,752 -0.17(-2.30%)
Apr 07, 2009 7.569 7.680 7.366 7.366 9,391 -0.33(-4.24%)
Apr 06, 2009 8.477 8.477 7.582 7.693 25,815 -0.71(-8.47%)
Apr 03, 2009 7.647 8.640 7.001 8.405 28,867 +0.73(+9.53%)
Apr 02, 2009 6.524 7.712 6.524 7.673 39,081 +1.29(+20.14%)
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.