Indicators

Sierra Bancorp (NQ: BSRR )

21.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.55	18.55	18.16	18.18	34,334	-0.16(-0.86%)
Apr 27, 2007	18.29	18.58	18.24	18.34	88,468	+0.12(+0.65%)
Apr 26, 2007	17.58	18.29	17.50	18.22	64,384	+0.61(+3.45%)
Apr 25, 2007	17.68	17.85	17.52	17.61	13,980	-0.03(-0.18%)
Apr 24, 2007	17.82	17.82	17.50	17.65	11,725	-0.18(-1.03%)
Apr 23, 2007	17.74	17.95	17.50	17.83	15,011	+0.10(+0.55%)
Apr 20, 2007	17.69	17.73	17.56	17.73	11,934	+0.33(+1.91%)
Apr 19, 2007	17.65	17.72	17.37	17.40	12,822	-0.24(-1.33%)
Apr 18, 2007	17.73	17.73	17.57	17.63	10,157	-0.18(-1.03%)
Apr 17, 2007	17.91	17.95	17.80	17.82	3,982	-0.15(-0.84%)
Apr 16, 2007	18.08	18.44	17.93	17.97	36,923	-0.01(-0.07%)
Apr 13, 2007	17.63	18.03	17.52	17.98	22,837	+0.27(+1.55%)
Apr 12, 2007	17.83	17.83	17.64	17.70	6,697	-0.24(-1.35%)
Apr 11, 2007	18.08	18.11	17.72	17.95	12,112	-0.16(-0.90%)
Apr 10, 2007	18.26	18.31	18.05	18.11	4,766	-0.10(-0.54%)
Apr 09, 2007	18.34	18.38	18.21	18.21	13,505	-0.03(-0.18%)
Apr 05, 2007	18.18	18.25	18.00	18.24	10,862	+0.05(+0.29%)
Apr 04, 2007	18.21	18.41	18.19	18.19	16,456	-0.10(-0.54%)
Apr 03, 2007	18.33	18.48	18.26	18.29	39,139	-0.01(-0.04%)

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.