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

Sierra Bancorp (NQ: BSRR )

21.73 -0.16 (-0.71%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 21, 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 (%)
Feb 28, 2003 8.522 9.077 8.496 9.077 44,407 +0.56(+6.51%)
Feb 27, 2003 8.522 8.522 8.516 8.522 6,431 +0.00(+0.00%)
Feb 26, 2003 8.522 8.522 8.522 8.522 1,684 +0.00(+0.00%)
Feb 25, 2003 8.490 8.522 8.490 8.522 20,366 +0.00(+0.00%)
Feb 24, 2003 8.516 8.522 8.509 8.522 5,359 -0.01(-0.08%)
Feb 21, 2003 8.470 8.548 8.392 8.529 100,145 +0.03(+0.31%)
Feb 20, 2003 8.522 8.522 8.503 8.503 6,278 -0.02(-0.23%)
Feb 19, 2003 8.522 8.522 8.392 8.522 19,141 +0.03(+0.38%)
Feb 18, 2003 8.294 8.522 8.294 8.490 18,222 +0.20(+2.36%)
Feb 14, 2003 8.294 8.352 8.228 8.294 34,147 +0.04(+0.47%)
Feb 13, 2003 8.294 8.294 8.222 8.255 16,690 -0.03(-0.39%)
Feb 12, 2003 8.268 8.294 8.196 8.287 12,556 +0.03(+0.32%)
Feb 11, 2003 8.294 8.294 8.163 8.261 16,844 +0.00(+0.00%)
Feb 10, 2003 8.287 8.346 8.176 8.261 15,159 +0.00(+0.00%)
Feb 07, 2003 7.987 8.405 7.987 8.261 24,806 +0.29(+3.69%)
Feb 06, 2003 7.902 7.967 7.902 7.967 9,493 +0.05(+0.66%)
Feb 05, 2003 7.837 7.928 7.837 7.915 2,296 +0.05(+0.58%)
Feb 04, 2003 7.699 7.869 7.699 7.869 6,737 +0.24(+3.08%)
Feb 03, 2003 7.530 7.634 7.530 7.634 3,215 +0.03(+0.34%)
Jan 30, 2003 7.771 7.726 7.608 7.608 1,684 -0.16(-2.10%)
Jan 29, 2003 7.641 7.771 7.634 7.771 6,431 +0.14(+1.80%)
Jan 28, 2003 7.517 7.634 7.510 7.634 5,053 -0.04(-0.51%)
Jan 27, 2003 7.242 7.673 7.242 7.673 7,043 +0.44(+6.05%)
Jan 24, 2003 7.223 7.236 7.223 7.236 1,531 -0.00(-0.01%)
Jan 23, 2003 7.236 7.236 7.236 7.236 765 +0.00(+0.01%)
Jan 22, 2003 7.059 7.236 7.059 7.236 2,450 +0.01(+0.18%)
Jan 21, 2003 7.053 7.236 7.053 7.223 4,593 -0.06(-0.89%)
Jan 17, 2003 7.281 7.287 7.210 7.287 1,531 +0.01(+0.16%)
Jan 16, 2003 7.216 7.314 7.216 7.276 1,531 -0.04(-0.53%)
Jan 15, 2003 7.177 7.314 7.177 7.314 459 +0.13(+1.86%)
Jan 14, 2003 7.092 7.180 7.020 7.180 2,143 -0.08(-1.04%)
Jan 13, 2003 7.184 7.347 6.903 7.255 9,493 +0.40(+5.91%)
Jan 10, 2003 6.877 6.877 6.818 6.850 1,071 +0.12(+1.84%)
Jan 09, 2003 6.583 6.726 6.583 6.726 2,143 -0.13(-1.90%)
Jan 08, 2003 7.112 7.112 6.857 6.857 6,584 +0.01(+0.19%)
Jan 07, 2003 6.857 6.857 6.779 6.844 2,143 -0.12(-1.69%)
Jan 06, 2003 6.890 7.020 6.890 6.961 765 -0.05(-0.74%)
Jan 03, 2003 6.668 7.138 6.635 7.014 5,206 +0.48(+7.40%)
Jan 02, 2003 6.550 6.550 6.451 6.530 8,268 -0.07(-1.00%)
Dec 31, 2002 6.596 6.596 6.596 6.596 153 +0.03(+0.41%)
Dec 30, 2002 6.674 6.674 6.530 6.570 4,287 -0.19(-2.80%)
Dec 27, 2002 6.792 6.792 6.759 6.759 612 +0.05(+0.77%)
Dec 26, 2002 6.707 6.707 6.707 6.707 0 +0.00(+0.00%)
Dec 24, 2002 6.694 6.753 6.615 6.707 1,684 +0.05(+0.79%)
Dec 23, 2002 6.935 6.857 6.276 6.655 13,628 -0.05(-0.67%)
Dec 20, 2002 6.935 6.935 6.694 6.700 1,684 -0.06(-0.87%)
Dec 19, 2002 6.570 7.223 6.570 6.759 4,593 -0.46(-6.33%)
Dec 18, 2002 7.046 7.281 7.046 7.216 12,250 +0.26(+3.76%)
Dec 17, 2002 6.648 7.184 6.628 6.955 116,377 +0.33(+4.93%)
Dec 16, 2002 6.628 6.628 6.628 6.628 20,978 +0.00(+0.00%)
Dec 13, 2002 6.596 6.628 6.596 6.628 10,872 +0.00(+0.00%)
Dec 12, 2002 6.628 6.628 6.583 6.628 10,106 +0.00(+0.00%)
Dec 11, 2002 6.628 6.694 6.628 6.628 41,038 +0.00(+0.00%)
Dec 10, 2002 6.628 6.628 6.628 6.628 8,268 +0.03(+0.50%)
Dec 09, 2002 6.550 6.596 6.544 6.596 7,503 +0.01(+0.20%)
Dec 06, 2002 6.628 6.628 6.583 6.583 8,115 -0.05(-0.69%)
Dec 05, 2002 6.622 6.628 6.622 6.628 37,210 +0.01(+0.10%)
Dec 04, 2002 6.583 6.622 6.576 6.622 12,403 +0.09(+1.40%)
Dec 03, 2002 6.400 6.530 6.400 6.530 13,475 +0.19(+2.99%)
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.