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

Sierra Bancorp (NQ: BSRR )

21.71 -0.18 (-0.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jul 02, 2012 6.852 6.852 6.458 6.720 42,738 -0.12(-1.72%)
Jun 29, 2012 6.562 6.900 6.430 6.838 21,698 +0.39(+6.00%)
Jun 28, 2012 6.417 6.527 6.354 6.451 9,859 -0.05(-0.74%)
Jun 27, 2012 6.417 6.527 6.389 6.499 15,749 +0.09(+1.40%)
Jun 26, 2012 6.348 6.410 6.334 6.410 10,887 +0.02(+0.32%)
Jun 25, 2012 6.423 6.534 6.354 6.389 14,789 -0.15(-2.22%)
Jun 22, 2012 6.423 6.562 6.389 6.534 142,554 +0.14(+2.16%)
Jun 21, 2012 6.430 6.451 6.354 6.396 27,873 -0.01(-0.11%)
Jun 20, 2012 6.486 6.534 6.382 6.403 25,965 -0.12(-1.80%)
Jun 19, 2012 6.306 6.562 6.216 6.520 31,535 +0.23(+3.62%)
Jun 18, 2012 6.265 6.513 6.265 6.292 45,357 -0.06(-0.87%)
Jun 15, 2012 6.223 6.396 6.123 6.347 51,736 +0.08(+1.21%)
Jun 14, 2012 6.195 6.292 6.189 6.271 12,798 +0.06(+1.00%)
Jun 13, 2012 6.216 6.251 6.161 6.209 16,251 -0.01(-0.11%)
Jun 12, 2012 6.202 6.244 6.120 6.216 22,141 +0.03(+0.56%)
Jun 11, 2012 6.285 6.285 6.182 6.182 21,603 -0.06(-1.00%)
Jun 08, 2012 6.161 6.265 6.120 6.244 11,883 +0.05(+0.78%)
Jun 07, 2012 6.230 6.258 6.168 6.195 21,535 -0.02(-0.33%)
Jun 06, 2012 6.154 6.285 6.140 6.216 41,635 +0.08(+1.35%)
Jun 05, 2012 6.168 6.202 6.078 6.133 30,683 -0.06(-0.89%)
Jun 04, 2012 6.147 6.209 6.078 6.189 15,862 +0.10(+1.59%)
Jun 01, 2012 6.064 6.306 6.064 6.092 21,380 -0.12(-1.89%)
May 31, 2012 6.220 6.220 6.147 6.209 28,716 +0.01(+0.11%)
May 30, 2012 6.230 6.285 6.195 6.202 34,385 -0.12(-1.86%)
May 29, 2012 6.271 6.334 6.258 6.320 10,973 +0.10(+1.55%)
May 25, 2012 6.161 6.299 6.161 6.223 15,115 +0.04(+0.67%)
May 24, 2012 6.030 6.209 6.030 6.182 21,636 +0.25(+4.19%)
May 23, 2012 6.016 6.030 5.816 5.933 19,085 -0.08(-1.38%)
May 22, 2012 6.106 6.223 5.968 6.016 30,430 -0.08(-1.36%)
May 21, 2012 6.202 6.258 6.050 6.099 22,492 -0.11(-1.78%)
May 18, 2012 6.147 6.368 6.147 6.209 21,727 +0.04(+0.67%)
May 17, 2012 6.306 6.306 6.168 6.168 22,316 -0.11(-1.76%)
May 16, 2012 6.341 6.382 6.278 6.278 7,097 -0.05(-0.76%)
May 15, 2012 6.396 6.444 6.313 6.327 11,239 -0.06(-0.97%)
May 14, 2012 6.486 6.486 6.389 6.389 14,948 -0.15(-2.22%)
May 11, 2012 6.693 6.783 6.486 6.534 16,835 -0.26(-3.76%)
May 10, 2012 6.610 6.817 6.396 6.789 10,066 +0.21(+3.26%)
May 09, 2012 6.237 6.644 6.230 6.575 37,663 +0.28(+4.39%)
May 08, 2012 6.195 6.313 6.154 6.299 43,442 +0.07(+1.11%)
May 07, 2012 6.209 6.313 6.202 6.230 17,670 +0.03(+0.45%)
May 04, 2012 6.251 6.265 6.202 6.202 26,370 -0.07(-1.10%)
May 03, 2012 6.216 6.292 6.216 6.271 20,489 +0.03(+0.55%)
May 02, 2012 6.209 6.306 6.209 6.237 25,593 -0.03(-0.55%)
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.