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

Sierra Bancorp (NQ: BSRR )

19.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2002 8.130 8.130 7.954 8.124 2,143 +0.12(+1.55%)
Apr 29, 2002 7.902 8.130 7.902 8.000 3,215 +0.13(+1.66%)
Apr 26, 2002 7.941 7.941 7.869 7.869 306 -0.25(-3.06%)
Apr 25, 2002 8.157 8.157 8.032 8.117 3,215 -0.05(-0.56%)
Apr 24, 2002 8.032 8.228 8.032 8.163 5,512 +0.13(+1.63%)
Apr 23, 2002 7.785 8.032 7.785 8.032 18,222 +0.25(+3.19%)
Apr 22, 2002 7.830 7.902 7.510 7.784 12,862 -0.05(-0.67%)
Apr 19, 2002 7.347 7.837 7.347 7.837 8,115 +0.65(+9.09%)
Apr 18, 2002 7.138 7.432 7.138 7.184 11,331 +0.05(+0.64%)
Apr 17, 2002 7.151 7.151 6.694 7.138 14,853 +0.00(+0.00%)
Apr 16, 2002 7.138 7.138 7.138 7.138 1,225 +0.15(+2.15%)
Apr 15, 2002 6.988 6.988 6.988 6.988 153 -0.23(-3.17%)
Apr 12, 2002 7.086 7.216 7.086 7.216 765 +0.16(+2.31%)
Apr 11, 2002 6.975 7.216 6.975 7.053 5,053 +0.08(+1.22%)
Apr 10, 2002 7.086 7.177 6.922 6.968 2,450 -0.25(-3.44%)
Apr 09, 2002 7.184 7.216 7.184 7.216 1,990 +0.03(+0.45%)
Apr 08, 2002 7.184 7.184 7.184 7.184 8,422 +0.00(+0.00%)
Apr 05, 2002 7.184 7.184 7.184 7.184 0 +0.00(+0.00%)
Apr 04, 2002 7.112 7.184 7.112 7.184 1,837 +0.02(+0.27%)
Apr 03, 2002 6.857 7.164 6.857 7.164 2,296 +0.31(+4.48%)
Apr 02, 2002 6.857 6.857 6.857 6.857 1,837 +0.10(+1.45%)
Apr 01, 2002 6.759 6.759 6.759 6.759 6,584 +0.03(+0.49%)
Mar 29, 2002 6.857 7.020 6.726 6.726 3,675 +0.00(+0.00%)
Mar 28, 2002 6.857 7.020 6.726 6.726 3,675 -0.13(-1.90%)
Mar 27, 2002 7.184 7.184 6.857 6.857 765 +0.13(+1.94%)
Mar 26, 2002 7.092 7.092 6.726 6.726 15,925 -0.13(-1.90%)
Mar 25, 2002 7.014 7.092 6.857 6.857 3,828 +0.00(+0.00%)
Mar 22, 2002 6.857 6.857 6.857 6.857 306 +0.00(+0.00%)
Mar 21, 2002 6.857 6.857 6.857 6.857 0 +0.00(+0.00%)
Mar 20, 2002 6.700 7.014 6.700 6.857 4,900 +0.14(+2.10%)
Mar 19, 2002 6.694 6.716 6.694 6.716 306 -0.22(-3.16%)
Mar 18, 2002 6.890 6.935 6.890 6.935 459 +0.05(+0.66%)
Mar 15, 2002 6.857 6.890 6.857 6.890 612 +0.20(+2.93%)
Mar 14, 2002 6.694 6.844 6.694 6.694 1,225 +0.00(+0.00%)
Mar 13, 2002 6.374 6.694 6.374 6.694 4,900 +0.16(+2.50%)
Mar 12, 2002 6.726 6.726 6.465 6.530 14,853 +0.16(+2.56%)
Mar 11, 2002 6.465 6.530 6.367 6.367 3,215 +0.00(+0.00%)
Mar 08, 2002 6.367 6.367 6.367 6.367 5,206 +0.00(+0.00%)
Mar 07, 2002 6.367 6.367 6.367 6.367 3,828 +0.00(+0.00%)
Mar 06, 2002 6.269 6.367 6.269 6.367 15,006 +0.10(+1.56%)
Mar 05, 2002 6.269 6.269 6.269 6.269 0 +0.00(+0.00%)
Mar 04, 2002 6.269 6.269 6.269 6.269 153 -0.07(-1.03%)
Mar 01, 2002 6.302 6.335 6.269 6.335 6,278 +0.03(+0.52%)
Feb 28, 2002 6.302 6.302 6.302 6.302 0 +0.00(+0.00%)
Feb 27, 2002 6.269 6.302 6.269 6.302 2,450 +0.03(+0.52%)
Feb 26, 2002 6.269 6.269 6.269 6.269 153 +0.00(+0.00%)
Feb 25, 2002 6.433 6.439 6.269 6.269 5,512 -0.16(-2.54%)
Feb 22, 2002 6.433 6.433 6.433 6.433 1,225 -0.13(-1.99%)
Feb 21, 2002 6.563 6.563 6.563 6.563 0 +0.00(+0.00%)
Feb 20, 2002 6.367 6.589 6.367 6.563 3,215 +0.39(+6.35%)
Feb 19, 2002 6.269 6.400 6.171 6.171 6,431 -0.29(-4.55%)
Feb 18, 2002 6.400 6.465 6.400 6.465 1,225 +0.00(+0.00%)
Feb 15, 2002 6.400 6.465 6.400 6.465 1,225 +0.07(+1.02%)
Feb 14, 2002 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 13, 2002 6.400 6.400 6.400 6.400 612 +0.01(+0.20%)
Feb 12, 2002 6.387 6.387 6.387 6.387 306 +0.05(+0.82%)
Feb 11, 2002 5.884 6.400 5.884 6.335 12,862 +0.46(+7.78%)
Feb 08, 2002 6.008 6.008 5.877 5.877 5,665 +0.00(+0.00%)
Feb 07, 2002 5.851 5.877 5.851 5.877 2,450 +0.00(+0.00%)
Feb 06, 2002 5.877 5.877 5.877 5.877 0 +0.00(+0.00%)
Feb 05, 2002 5.936 5.936 5.877 5.877 7,197 -0.06(-0.98%)
Feb 04, 2002 5.845 5.936 5.355 5.936 10,872 +0.10(+1.67%)
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.