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

Sierra Bancorp (NQ: BSRR )

21.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2003 10.29 10.35 10.23 10.32 3,368 +0.11(+1.09%)
Jul 30, 2003 10.32 10.35 10.21 10.21 5,053 -0.03(-0.26%)
Jul 29, 2003 10.12 10.30 10.07 10.23 19,753 +0.06(+0.58%)
Jul 28, 2003 9.646 10.29 9.646 10.17 26,797 +0.38(+3.87%)
Jul 25, 2003 9.711 9.802 9.711 9.796 34,760 +0.16(+1.67%)
Jul 24, 2003 9.492 9.770 9.469 9.634 15,465 +0.03(+0.36%)
Jul 23, 2003 9.737 9.789 9.463 9.600 11,790 -0.10(-1.01%)
Jul 22, 2003 9.469 9.698 9.299 9.698 15,465 +0.33(+3.48%)
Jul 21, 2003 9.574 9.724 9.208 9.371 13,475 -0.39(-4.01%)
Jul 18, 2003 9.783 9.783 9.567 9.763 4,440 -0.03(-0.27%)
Jul 17, 2003 9.567 9.861 9.567 9.789 21,437 -0.07(-0.73%)
Jul 16, 2003 9.848 9.861 9.841 9.861 9,187 +0.01(+0.13%)
Jul 15, 2003 9.345 9.848 9.345 9.848 21,744 +0.41(+4.36%)
Jul 14, 2003 9.071 9.437 9.048 9.437 24,500 +0.51(+5.71%)
Jul 11, 2003 8.875 9.077 8.829 8.927 14,547 +0.01(+0.07%)
Jul 10, 2003 8.947 9.071 8.921 8.921 7,503 -0.16(-1.80%)
Jul 09, 2003 9.437 9.437 9.045 9.084 18,222 -0.29(-3.13%)
Jul 08, 2003 9.397 9.430 9.208 9.378 13,169 +0.05(+0.57%)
Jul 07, 2003 9.783 9.783 8.986 9.325 18,681 -0.20(-2.11%)
Jul 03, 2003 8.992 9.526 8.986 9.526 8,268 +0.06(+0.67%)
Jul 02, 2003 9.071 9.874 8.947 9.463 61,251 +0.38(+4.17%)
Jul 01, 2003 9.267 9.280 8.398 9.084 77,329 -0.17(-1.83%)
Jun 30, 2003 9.887 10.44 9.143 9.254 225,864 -0.57(-5.85%)
Jun 27, 2003 10.39 10.57 9.600 9.828 38,894 -0.69(-6.52%)
Jun 26, 2003 10.77 10.78 10.51 10.51 25,572 -0.24(-2.19%)
Jun 25, 2003 10.77 10.78 10.53 10.75 12,862 +0.16(+1.54%)
Jun 24, 2003 10.76 10.78 10.44 10.59 30,166 -0.18(-1.70%)
Jun 23, 2003 10.36 10.78 10.36 10.77 40,579 +0.33(+3.13%)
Jun 20, 2003 10.55 10.75 10.35 10.44 17,150 -0.11(-1.05%)
Jun 19, 2003 10.68 10.68 10.36 10.55 7,962 -0.03(-0.25%)
Jun 18, 2003 10.74 10.74 10.38 10.58 19,447 -0.13(-1.22%)
Jun 17, 2003 10.59 10.89 10.58 10.71 12,862 -0.08(-0.79%)
Jun 16, 2003 10.76 10.87 10.42 10.79 18,222 -0.28(-2.54%)
Jun 13, 2003 10.64 11.10 10.35 11.08 35,678 +0.55(+5.21%)
Jun 12, 2003 10.89 10.94 10.53 10.53 9,800 -0.41(-3.76%)
Jun 11, 2003 10.74 10.94 10.65 10.94 14,547 +0.06(+0.54%)
Jun 10, 2003 10.93 10.93 10.65 10.88 10,106 +0.04(+0.36%)
Jun 09, 2003 10.52 10.95 10.52 10.84 5,359 -0.03(-0.30%)
Jun 06, 2003 10.78 10.87 10.52 10.87 9,647 +0.02(+0.18%)
Jun 05, 2003 10.45 10.85 10.38 10.85 7,962 +0.40(+3.87%)
Jun 04, 2003 10.99 10.99 10.45 10.45 6,125 -0.65(-5.86%)
Jun 03, 2003 11.20 11.40 10.42 11.10 67,988 +1.11(+11.09%)
Jun 02, 2003 10.02 10.24 9.959 9.992 26,338 -0.12(-1.23%)
May 30, 2003 9.959 10.25 9.959 10.12 8,881 +0.12(+1.24%)
May 29, 2003 10.25 10.34 9.926 9.992 8,422 -0.24(-2.30%)
May 28, 2003 9.939 10.37 9.939 10.23 7,809 -0.22(-2.13%)
May 27, 2003 9.796 10.78 9.783 10.45 46,551 +0.54(+5.40%)
May 23, 2003 9.933 10.20 9.757 9.913 11,637 -0.11(-1.11%)
May 22, 2003 10.31 10.38 10.02 10.02 10,259 -0.27(-2.60%)
May 21, 2003 9.672 10.34 9.672 10.29 5,053 +0.70(+7.28%)
May 20, 2003 10.47 10.47 9.430 9.593 15,465 -1.02(-9.60%)
May 19, 2003 10.72 10.72 10.46 10.61 3,981 -0.11(-1.03%)
May 16, 2003 10.58 10.90 10.58 10.72 7,350 +0.03(+0.24%)
May 15, 2003 11.25 11.35 10.55 10.70 5,206 -0.29(-2.62%)
May 14, 2003 11.23 11.23 10.73 10.98 16,537 +0.14(+1.33%)
May 13, 2003 10.93 11.21 10.63 10.84 13,781 -0.12(-1.13%)
May 12, 2003 12.51 12.57 10.79 10.96 52,216 -1.44(-11.63%)
May 09, 2003 10.32 12.64 10.29 12.41 64,620 +2.09(+20.25%)
May 08, 2003 9.626 10.42 9.626 10.32 41,038 +0.69(+7.13%)
May 07, 2003 9.423 9.632 9.423 9.632 14,087 +0.34(+3.65%)
May 06, 2003 9.437 9.469 9.293 9.293 10,412 -0.14(-1.52%)
May 05, 2003 9.221 9.437 9.064 9.437 5,206 +0.09(+0.98%)
May 02, 2003 9.293 9.404 9.208 9.345 4,900 -0.07(-0.76%)
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.