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

Sierra Bancorp (NQ: BSRR )

19.82 -0.71 (-3.46%)
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 29, 2011 7.436 7.585 7.409 7.517 20,090 +0.10(+1.36%)
Apr 28, 2011 7.443 7.477 7.369 7.416 15,758 -0.02(-0.27%)
Apr 27, 2011 7.450 7.470 7.389 7.436 9,901 -0.01(-0.18%)
Apr 26, 2011 7.362 7.497 7.362 7.450 8,624 +0.09(+1.28%)
Apr 25, 2011 7.476 7.503 7.356 7.356 10,190 -0.17(-2.23%)
Apr 21, 2011 7.644 7.644 7.523 7.523 4,767 -0.09(-1.15%)
Apr 20, 2011 7.584 7.637 7.557 7.611 10,815 +0.07(+0.98%)
Apr 19, 2011 7.430 7.584 7.362 7.537 25,199 +0.15(+2.00%)
Apr 18, 2011 7.389 7.456 7.369 7.389 12,654 -0.09(-1.17%)
Apr 15, 2011 7.389 7.476 7.389 7.476 24,686 +0.06(+0.81%)
Apr 14, 2011 7.342 7.450 7.309 7.416 6,869 +0.00(+0.00%)
Apr 13, 2011 7.436 7.456 7.329 7.416 26,778 +0.04(+0.55%)
Apr 12, 2011 7.423 7.450 7.362 7.376 19,831 -0.01(-0.09%)
Apr 11, 2011 7.362 7.434 7.362 7.383 18,494 +0.05(+0.73%)
Apr 08, 2011 7.423 7.456 7.282 7.329 14,906 -0.06(-0.82%)
Apr 07, 2011 7.389 7.436 7.349 7.389 17,559 -0.07(-0.90%)
Apr 06, 2011 7.309 7.476 7.309 7.456 31,276 +0.10(+1.37%)
Apr 05, 2011 7.389 7.389 7.322 7.356 54,686 -0.03(-0.45%)
Apr 04, 2011 7.430 7.430 7.322 7.389 22,186 -0.03(-0.36%)
Apr 01, 2011 7.503 7.523 7.349 7.416 37,179 -0.08(-1.07%)
Mar 31, 2011 7.316 7.497 7.316 7.497 63,283 +0.09(+1.27%)
Mar 30, 2011 7.403 7.450 7.356 7.403 32,981 +0.03(+0.36%)
Mar 29, 2011 7.228 7.376 7.228 7.376 27,935 +0.03(+0.36%)
Mar 28, 2011 7.376 7.376 7.302 7.349 19,095 -0.03(-0.36%)
Mar 25, 2011 7.376 7.403 7.316 7.376 28,709 +0.00(+0.00%)
Mar 24, 2011 7.228 7.376 7.228 7.376 7,186 +0.10(+1.38%)
Mar 23, 2011 7.329 7.336 7.255 7.275 23,712 -0.06(-0.82%)
Mar 22, 2011 7.376 7.383 7.242 7.336 68,906 -0.07(-1.00%)
Mar 21, 2011 7.329 7.416 7.248 7.409 53,300 +0.04(+0.55%)
Mar 18, 2011 7.329 7.376 7.202 7.369 117,943 +0.05(+0.73%)
Mar 17, 2011 7.336 7.336 7.208 7.316 24,380 +0.09(+1.30%)
Mar 16, 2011 7.295 7.316 7.208 7.222 31,090 -0.07(-1.01%)
Mar 15, 2011 7.208 7.316 7.208 7.295 24,189 -0.05(-0.64%)
Mar 14, 2011 7.302 7.349 7.275 7.342 29,534 -0.01(-0.09%)
Mar 11, 2011 7.389 7.389 7.309 7.349 31,668 -0.05(-0.63%)
Mar 10, 2011 7.329 7.409 7.242 7.396 37,019 +0.00(+0.00%)
Mar 09, 2011 7.389 7.436 7.362 7.396 28,671 -0.03(-0.45%)
Mar 08, 2011 7.342 7.430 7.342 7.430 58,978 +0.09(+1.28%)
Mar 07, 2011 7.396 7.409 7.275 7.336 46,550 -0.01(-0.18%)
Mar 04, 2011 7.423 7.423 7.329 7.349 42,643 -0.10(-1.35%)
Mar 03, 2011 7.409 7.470 7.349 7.450 49,637 +0.07(+1.00%)
Mar 02, 2011 7.222 7.376 7.208 7.376 17,505 +0.15(+2.04%)
Mar 01, 2011 7.275 7.376 7.195 7.228 16,562 -0.04(-0.55%)
Feb 28, 2011 7.409 7.409 7.269 7.269 7,922 -0.11(-1.45%)
Feb 25, 2011 7.202 7.396 7.175 7.376 23,764 +0.17(+2.42%)
Feb 24, 2011 7.242 7.242 7.168 7.202 24,232 +0.03(+0.37%)
Feb 23, 2011 7.262 7.322 7.175 7.175 16,504 -0.10(-1.38%)
Feb 22, 2011 7.356 7.376 7.275 7.275 21,700 -0.10(-1.36%)
Feb 18, 2011 7.342 7.376 7.269 7.376 26,805 +0.05(+0.64%)
Feb 17, 2011 7.275 7.329 7.252 7.329 5,109 +0.01(+0.18%)
Feb 16, 2011 7.376 7.376 7.215 7.316 20,729 -0.05(-0.64%)
Feb 15, 2011 7.336 7.376 7.289 7.362 24,574 +0.01(+0.18%)
Feb 14, 2011 7.275 7.376 7.255 7.349 38,970 +0.03(+0.46%)
Feb 11, 2011 7.242 7.369 7.188 7.316 18,899 +0.03(+0.37%)
Feb 10, 2011 7.215 7.302 7.188 7.289 8,594 +0.05(+0.74%)
Feb 09, 2011 7.088 7.329 7.054 7.235 29,049 +0.10(+1.41%)
Feb 08, 2011 7.228 7.242 7.067 7.135 20,837 -0.12(-1.66%)
Feb 07, 2011 7.128 7.262 7.121 7.255 14,610 +0.11(+1.50%)
Feb 04, 2011 7.262 7.262 7.108 7.148 21,711 -0.15(-2.02%)
Feb 03, 2011 7.262 7.295 7.242 7.295 24,098 +0.05(+0.74%)
Feb 02, 2011 7.282 7.295 7.208 7.242 12,612 -0.08(-1.10%)
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.