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 (%)
Sep 28, 2012 8.586 8.641 8.238 8.516 24,594 -0.12(-1.37%)
Sep 27, 2012 8.648 8.648 8.523 8.634 16,105 -0.01(-0.16%)
Sep 26, 2012 8.641 8.773 8.530 8.648 24,008 +0.03(+0.32%)
Sep 25, 2012 9.030 9.030 8.516 8.620 80,205 -0.33(-3.72%)
Sep 24, 2012 8.447 9.009 8.148 8.954 58,189 +0.47(+5.48%)
Sep 21, 2012 8.183 8.537 8.044 8.488 91,592 +0.48(+5.98%)
Sep 20, 2012 8.155 8.155 7.780 8.009 8,145 -0.17(-2.12%)
Sep 19, 2012 8.197 8.210 8.172 8.183 32,046 +0.00(+0.00%)
Sep 18, 2012 8.197 8.231 8.148 8.183 37,876 -0.01(-0.08%)
Sep 17, 2012 8.051 8.197 7.950 8.190 22,190 +0.06(+0.77%)
Sep 14, 2012 8.197 8.197 7.988 8.127 29,816 -0.03(-0.34%)
Sep 13, 2012 8.106 8.231 8.051 8.155 41,456 +0.01(+0.09%)
Sep 12, 2012 8.030 8.148 7.884 8.148 9,541 +0.10(+1.30%)
Sep 11, 2012 7.898 8.078 7.898 8.044 14,993 +0.13(+1.67%)
Sep 10, 2012 7.953 7.988 7.912 7.912 8,426 -0.08(-0.96%)
Sep 07, 2012 7.988 7.988 7.828 7.988 13,149 +0.01(+0.17%)
Sep 06, 2012 7.676 7.981 7.641 7.974 41,968 +0.26(+3.42%)
Sep 05, 2012 7.676 7.766 7.641 7.710 35,594 +0.05(+0.63%)
Sep 04, 2012 7.571 7.662 7.439 7.662 27,682 +0.10(+1.38%)
Aug 31, 2012 7.578 7.578 7.384 7.558 18,258 +0.06(+0.83%)
Aug 30, 2012 7.578 7.613 7.412 7.495 24,554 -0.12(-1.55%)
Aug 29, 2012 7.467 7.641 7.255 7.613 22,403 +0.30(+4.08%)
Aug 27, 2012 7.349 7.634 7.238 7.314 25,207 +0.05(+0.67%)
Aug 24, 2012 7.196 7.314 7.155 7.266 13,434 +0.04(+0.58%)
Aug 23, 2012 7.412 7.488 7.224 7.224 12,398 -0.21(-2.80%)
Aug 22, 2012 7.558 7.634 7.370 7.432 17,477 -0.12(-1.56%)
Aug 21, 2012 7.564 7.634 7.467 7.551 19,816 +0.06(+0.74%)
Aug 20, 2012 7.641 7.641 7.408 7.495 37,801 -0.13(-1.64%)
Aug 17, 2012 7.301 7.620 7.141 7.620 37,117 +0.28(+3.78%)
Aug 16, 2012 7.259 7.342 7.120 7.342 25,691 +0.10(+1.34%)
Aug 15, 2012 7.224 7.307 7.182 7.245 10,382 +0.03(+0.39%)
Aug 14, 2012 7.467 7.467 7.196 7.217 19,047 -0.19(-2.62%)
Aug 13, 2012 7.273 7.419 7.231 7.412 40,819 +0.16(+2.20%)
Aug 10, 2012 7.307 7.356 7.196 7.252 37,826 -0.09(-1.23%)
Aug 09, 2012 7.502 7.606 7.294 7.342 42,176 -0.19(-2.58%)
Aug 08, 2012 7.564 7.669 7.446 7.537 35,473 -0.06(-0.73%)
Aug 07, 2012 7.627 7.627 7.412 7.592 34,397 +0.03(+0.46%)
Aug 06, 2012 7.585 7.641 7.485 7.558 19,086 -0.01(-0.09%)
Aug 03, 2012 7.530 7.627 7.328 7.564 29,356 +0.20(+2.74%)
Aug 02, 2012 7.294 7.571 7.231 7.363 41,765 +0.04(+0.57%)
Aug 01, 2012 7.474 7.613 7.321 7.321 37,269 -0.10(-1.31%)
Jul 31, 2012 7.335 7.634 7.203 7.419 38,158 +0.10(+1.42%)
Jul 30, 2012 7.411 7.487 7.287 7.314 14,056 -0.10(-1.30%)
Jul 27, 2012 7.218 7.425 6.948 7.411 20,475 +0.23(+3.27%)
Jul 26, 2012 7.245 7.245 7.014 7.176 11,765 +0.07(+0.97%)
Jul 25, 2012 7.225 7.238 6.962 7.107 12,852 -0.06(-0.77%)
Jul 24, 2012 7.418 7.418 6.948 7.162 25,310 -0.21(-2.81%)
Jul 23, 2012 7.349 7.453 7.100 7.370 19,230 -0.04(-0.56%)
Jul 20, 2012 7.397 7.523 7.260 7.411 59,081 -0.06(-0.83%)
Jul 19, 2012 7.584 7.584 7.473 7.473 7,589 -0.10(-1.37%)
Jul 18, 2012 7.563 7.598 7.494 7.577 17,294 +0.03(+0.37%)
Jul 17, 2012 7.397 7.591 7.397 7.549 10,797 +0.22(+3.02%)
Jul 16, 2012 7.287 7.377 7.252 7.328 14,575 +0.03(+0.47%)
Jul 13, 2012 7.183 7.363 7.183 7.294 15,044 +0.15(+2.03%)
Jul 12, 2012 7.010 7.176 6.976 7.149 13,933 +0.11(+1.57%)
Jul 11, 2012 7.038 7.059 7.038 7.038 27,782 +0.02(+0.30%)
Jul 10, 2012 6.976 7.038 6.783 7.017 20,544 +0.11(+1.60%)
Jul 09, 2012 6.941 6.976 6.596 6.907 12,080 -0.02(-0.30%)
Jul 06, 2012 6.865 7.031 6.865 6.928 12,478 -0.04(-0.59%)
Jul 05, 2012 6.859 7.024 6.859 6.969 18,394 +0.11(+1.61%)
Jul 03, 2012 6.734 6.859 6.631 6.859 8,268 +0.14(+2.06%)
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.