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, 2010 8.650 8.756 8.235 8.235 90,390 -0.61(-6.94%)
Apr 29, 2010 8.822 8.941 8.690 8.848 71,030 +0.07(+0.75%)
Apr 28, 2010 8.710 8.903 8.710 8.782 31,852 +0.04(+0.45%)
Apr 27, 2010 8.881 9.073 8.591 8.743 56,673 -0.20(-2.21%)
Apr 26, 2010 9.000 9.098 8.908 8.941 14,176 -0.10(-1.09%)
Apr 23, 2010 8.927 9.112 8.927 9.040 32,114 +0.06(+0.66%)
Apr 22, 2010 8.908 9.112 8.908 8.980 19,585 -0.02(-0.22%)
Apr 21, 2010 8.888 9.013 8.862 9.000 28,939 +0.11(+1.18%)
Apr 20, 2010 8.921 8.928 8.849 8.895 48,365 +0.01(+0.07%)
Apr 19, 2010 9.033 9.039 8.849 8.888 85,130 -0.15(-1.67%)
Apr 16, 2010 9.217 9.217 9.020 9.039 32,437 -0.18(-1.92%)
Apr 15, 2010 9.217 9.236 9.098 9.217 18,527 -0.06(-0.64%)
Apr 14, 2010 8.842 9.276 8.842 9.276 33,604 +0.46(+5.22%)
Apr 13, 2010 8.869 8.961 8.750 8.816 32,324 -0.07(-0.74%)
Apr 12, 2010 8.632 8.915 8.613 8.882 27,257 +0.25(+2.89%)
Apr 09, 2010 8.803 8.809 8.540 8.632 21,719 -0.15(-1.72%)
Apr 08, 2010 8.665 8.967 8.540 8.783 27,363 +0.08(+0.91%)
Apr 07, 2010 8.494 8.783 8.494 8.704 50,592 +0.18(+2.08%)
Apr 06, 2010 8.350 8.527 8.350 8.527 9,865 +0.15(+1.80%)
Apr 05, 2010 8.310 8.376 8.238 8.376 10,981 +0.07(+0.87%)
Apr 01, 2010 8.514 8.304 8.304 8.304 15,222 -0.16(-1.94%)
Mar 31, 2010 8.717 8.717 8.382 8.468 86,328 -0.30(-3.45%)
Mar 30, 2010 8.566 8.842 8.428 8.770 94,356 +0.24(+2.85%)
Mar 29, 2010 8.218 8.842 8.120 8.527 53,307 +0.32(+3.84%)
Mar 26, 2010 8.573 8.796 8.205 8.212 46,880 -0.41(-4.73%)
Mar 25, 2010 8.494 9.020 8.494 8.619 56,165 +0.16(+1.94%)
Mar 24, 2010 8.212 8.507 8.212 8.455 25,453 +0.16(+1.90%)
Mar 23, 2010 8.120 8.488 7.995 8.297 33,288 +0.17(+2.10%)
Mar 22, 2010 7.890 8.153 7.712 8.126 21,952 +0.18(+2.32%)
Mar 19, 2010 7.817 7.975 7.561 7.942 73,808 +0.18(+2.28%)
Mar 18, 2010 7.778 7.883 7.620 7.765 15,825 +0.01(+0.17%)
Mar 17, 2010 7.614 7.837 7.614 7.752 9,652 -0.01(-0.08%)
Mar 16, 2010 7.627 7.798 7.239 7.758 12,246 +0.11(+1.46%)
Mar 15, 2010 7.686 7.817 7.535 7.647 26,083 -0.14(-1.77%)
Mar 12, 2010 7.785 8.001 7.726 7.785 15,118 +0.05(+0.68%)
Mar 11, 2010 7.962 7.962 7.620 7.732 79,923 -0.31(-3.84%)
Mar 10, 2010 7.647 8.080 7.542 8.041 34,604 +0.35(+4.62%)
Mar 09, 2010 7.154 7.686 7.108 7.686 37,317 +0.56(+7.93%)
Mar 08, 2010 7.154 7.161 7.036 7.121 28,942 -0.01(-0.18%)
Mar 05, 2010 7.062 7.161 7.029 7.134 31,076 +0.09(+1.21%)
Mar 04, 2010 7.036 7.062 7.009 7.049 11,415 +0.04(+0.56%)
Mar 03, 2010 6.996 7.062 6.990 7.009 11,427 +0.03(+0.47%)
Mar 02, 2010 6.898 6.983 6.865 6.977 25,238 +0.08(+1.14%)
Mar 01, 2010 6.819 6.926 6.806 6.898 25,176 +0.10(+1.45%)
Feb 26, 2010 6.668 6.898 6.589 6.799 72,487 +0.14(+2.17%)
Feb 25, 2010 6.589 6.668 6.576 6.655 17,062 -0.01(-0.20%)
Feb 24, 2010 6.655 6.668 6.615 6.668 19,426 +0.06(+0.89%)
Feb 23, 2010 6.648 6.668 6.602 6.609 12,777 -0.05(-0.79%)
Feb 22, 2010 6.694 6.694 6.622 6.661 19,816 +0.00(+0.00%)
Feb 19, 2010 6.569 6.701 6.569 6.661 34,747 +0.09(+1.40%)
Feb 18, 2010 6.569 6.569 6.444 6.569 20,720 +0.01(+0.20%)
Feb 17, 2010 6.635 6.635 6.536 6.556 19,575 -0.07(-0.99%)
Feb 16, 2010 6.635 6.635 6.438 6.622 13,010 +0.01(+0.20%)
Feb 12, 2010 6.490 6.609 6.609 6.609 41,709 +0.05(+0.70%)
Feb 11, 2010 6.530 6.569 6.504 6.563 19,452 +0.00(+0.00%)
Feb 10, 2010 6.550 6.688 6.504 6.563 23,932 +0.00(+0.00%)
Feb 09, 2010 6.635 6.635 6.504 6.563 31,989 +0.02(+0.30%)
Feb 08, 2010 6.602 6.602 6.497 6.543 51,189 -0.06(-0.90%)
Feb 05, 2010 6.674 6.909 6.510 6.602 80,809 -0.07(-1.08%)
Feb 04, 2010 6.694 6.786 6.674 6.674 45,097 -0.06(-0.88%)
Feb 03, 2010 6.747 6.852 6.734 6.734 26,639 -0.01(-0.19%)
Feb 02, 2010 6.753 6.832 6.734 6.747 59,875 -0.02(-0.29%)
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.