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 30, 2003 9.221 9.450 8.895 9.280 13,628 +0.43(+4.87%)
Apr 29, 2003 9.143 9.143 8.783 8.849 7,809 -0.33(-3.56%)
Apr 28, 2003 9.260 9.280 9.175 9.175 2,909 +0.03(+0.36%)
Apr 25, 2003 9.208 9.339 9.143 9.143 3,521 -0.10(-1.06%)
Apr 24, 2003 9.201 9.286 9.201 9.241 8,115 +0.03(+0.35%)
Apr 23, 2003 9.247 9.247 9.175 9.208 11,790 -0.01(-0.07%)
Apr 22, 2003 9.241 9.273 9.214 9.214 4,287 +0.01(+0.07%)
Apr 21, 2003 9.136 9.241 9.136 9.208 6,431 +0.07(+0.71%)
Apr 17, 2003 8.947 9.143 8.895 9.143 16,231 +0.21(+2.34%)
Apr 16, 2003 8.816 8.934 8.816 8.934 765 +0.08(+0.96%)
Apr 15, 2003 9.143 9.143 8.849 8.849 5,972 -0.24(-2.66%)
Apr 14, 2003 9.117 9.117 9.051 9.090 918 +0.05(+0.51%)
Apr 11, 2003 9.156 9.430 8.979 9.045 20,366 -0.39(-4.15%)
Apr 10, 2003 9.025 9.437 9.025 9.437 9,647 +0.07(+0.70%)
Apr 09, 2003 9.208 9.463 8.999 9.371 3,062 +0.15(+1.63%)
Apr 08, 2003 8.986 9.339 8.699 9.221 3,215 +0.08(+0.86%)
Apr 07, 2003 9.469 9.469 9.143 9.143 2,296 -0.24(-2.57%)
Apr 04, 2003 9.143 9.384 8.979 9.384 5,206 +0.16(+1.76%)
Apr 03, 2003 9.306 9.469 9.222 9.222 12,556 +0.05(+0.51%)
Apr 02, 2003 9.143 9.175 9.077 9.175 13,169 +0.04(+0.44%)
Apr 01, 2003 8.816 9.143 8.561 9.135 5,359 +0.34(+3.85%)
Mar 31, 2003 8.522 8.816 8.424 8.797 8,422 +0.27(+3.22%)
Mar 28, 2003 8.620 8.718 8.437 8.522 12,709 -0.10(-1.14%)
Mar 27, 2003 8.620 8.718 8.496 8.620 16,690 +0.00(+0.00%)
Mar 26, 2003 8.620 8.620 8.594 8.620 16,384 +0.00(+0.00%)
Mar 25, 2003 8.816 8.816 8.620 8.620 10,412 -0.14(-1.63%)
Mar 24, 2003 8.359 8.810 8.359 8.763 12,862 +0.47(+5.66%)
Mar 21, 2003 8.294 8.294 8.294 8.294 0 +0.00(+0.00%)
Mar 20, 2003 8.431 8.431 8.241 8.294 7,503 -0.13(-1.56%)
Mar 19, 2003 8.000 8.816 7.608 8.425 29,105 +0.39(+4.89%)
Mar 18, 2003 9.175 9.214 7.902 8.032 20,519 -1.23(-13.26%)
Mar 17, 2003 9.717 9.717 9.195 9.260 7,873 -0.37(-3.86%)
Mar 14, 2003 9.665 9.698 9.534 9.632 6,278 -0.02(-0.20%)
Mar 13, 2003 9.476 9.652 9.410 9.652 7,197 +0.06(+0.62%)
Mar 12, 2003 9.397 9.658 9.293 9.593 11,178 +0.06(+0.61%)
Mar 11, 2003 9.280 9.757 9.273 9.534 23,428 -0.16(-1.68%)
Mar 10, 2003 9.730 9.763 9.476 9.698 26,184 +0.09(+0.95%)
Mar 07, 2003 9.410 9.632 9.410 9.606 35,066 +0.16(+1.66%)
Mar 06, 2003 9.084 9.450 9.064 9.450 19,447 +0.32(+3.50%)
Mar 05, 2003 9.123 9.136 9.117 9.130 2,450 +0.00(+0.00%)
Mar 04, 2003 9.136 9.136 8.986 9.130 12,709 +0.06(+0.71%)
Mar 03, 2003 9.051 9.143 9.045 9.065 12,097 -0.01(-0.14%)
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%)
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.