Sierra Bancorp (NQ: BSRR )

20.29 -0.35 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 20.33 20.55 20.25 20.29 18,881 -0.35(-1.70%)
Jun 13, 2024 20.90 20.90 20.44 20.64 19,550 -0.53(-2.50%)
Jun 12, 2024 20.87 21.64 20.87 21.17 25,291 +0.72(+3.52%)
Jun 11, 2024 19.86 20.45 19.77 20.45 19,226 +0.34(+1.69%)
Jun 10, 2024 20.27 20.33 19.85 20.11 30,123 -0.14(-0.69%)
Jun 07, 2024 20.21 20.35 20.12 20.25 13,322 -0.20(-0.98%)
Jun 06, 2024 20.53 20.53 20.37 20.45 8,278 -0.26(-1.26%)
Jun 05, 2024 20.48 20.71 20.40 20.71 9,976 +0.24(+1.17%)
Jun 04, 2024 20.22 20.51 20.19 20.47 29,941 +0.00(+0.00%)
Jun 03, 2024 21.29 21.29 20.47 20.47 13,276 -0.55(-2.62%)
May 31, 2024 20.96 21.11 20.91 21.02 12,764 +0.16(+0.77%)
May 30, 2024 20.55 20.98 20.55 20.86 11,791 +0.43(+2.10%)
May 29, 2024 20.84 21.09 20.31 20.43 25,208 -0.64(-3.04%)
May 28, 2024 21.40 21.40 21.07 21.07 12,516 -0.44(-2.05%)
May 24, 2024 21.17 21.63 21.17 21.51 28,092 +0.47(+2.23%)
May 23, 2024 21.17 21.62 21.02 21.04 22,994 -0.64(-2.95%)
May 22, 2024 21.49 22.05 21.49 21.68 25,036 -0.03(-0.14%)
May 21, 2024 21.60 21.92 21.60 21.71 8,066 -0.18(-0.82%)
May 20, 2024 21.86 22.05 21.76 21.89 53,179 -0.05(-0.23%)
May 17, 2024 22.13 22.22 21.82 21.94 18,676 -0.03(-0.14%)
May 16, 2024 22.22 22.24 21.89 21.97 16,568 -0.33(-1.48%)
May 15, 2024 22.26 22.55 22.22 22.30 19,394 -0.36(-1.59%)
May 14, 2024 21.95 22.66 21.95 22.66 21,549 +0.84(+3.85%)
May 13, 2024 22.35 22.37 21.81 21.82 85,163 -0.24(-1.09%)
May 10, 2024 22.50 22.50 22.06 22.06 25,362 -0.54(-2.39%)
May 09, 2024 21.89 22.60 21.83 22.60 46,935 +0.84(+3.86%)
May 08, 2024 21.49 21.87 21.49 21.76 22,819 +0.44(+2.06%)
May 07, 2024 21.32 21.67 21.32 21.32 17,116 +0.00(+0.00%)
May 06, 2024 20.85 21.46 20.79 21.32 53,546 +0.47(+2.25%)
May 03, 2024 21.09 21.27 20.73 20.85 56,804 -0.07(-0.33%)
May 02, 2024 20.66 21.00 20.66 20.92 21,596 +0.31(+1.50%)
May 01, 2024 19.87 20.67 19.87 20.61 19,439 +0.79(+3.99%)
Apr 30, 2024 20.37 20.37 19.82 19.82 18,715 -0.71(-3.46%)
Apr 29, 2024 20.53 20.72 20.34 20.53 12,607 +0.26(+1.28%)
Apr 26, 2024 20.19 20.30 19.92 20.27 21,252 +0.08(+0.39%)
Apr 25, 2024 20.37 20.37 19.87 20.19 26,044 -0.47(-2.30%)
Apr 24, 2024 19.78 20.79 19.77 20.67 47,154 +0.93(+4.71%)
Apr 23, 2024 19.09 19.77 19.09 19.74 24,063 +1.02(+5.44%)
Apr 22, 2024 18.98 19.14 18.72 18.72 30,413 +0.18(+0.96%)
Apr 19, 2024 17.51 18.72 17.51 18.54 16,991 +0.85(+4.81%)
Apr 18, 2024 17.59 17.88 17.50 17.69 23,260 +0.19(+1.07%)
Apr 17, 2024 17.60 17.88 17.50 17.50 94,253 -0.07(-0.39%)
Apr 16, 2024 17.50 17.65 17.50 17.57 6,104 -0.32(-1.77%)
Apr 15, 2024 17.71 17.90 17.57 17.89 18,666 +0.10(+0.56%)
Apr 12, 2024 17.82 17.88 17.70 17.79 18,176 -0.15(-0.83%)
Apr 11, 2024 18.27 19.97 17.73 17.94 20,454 +0.02(+0.11%)
Apr 10, 2024 18.35 18.35 17.64 17.92 36,119 -0.96(-5.08%)
Apr 09, 2024 19.36 19.36 18.86 18.88 19,142 -0.18(-0.93%)
Apr 08, 2024 19.37 19.56 19.04 19.05 12,133 -0.11(-0.57%)
Apr 05, 2024 19.27 19.33 18.97 19.16 18,063 +0.02(+0.10%)
Apr 04, 2024 19.07 19.59 18.97 19.14 19,361 +0.30(+1.57%)
Apr 03, 2024 18.79 19.10 18.58 18.85 15,435 +0.03(+0.16%)
Apr 02, 2024 18.92 19.12 18.81 18.82 26,341 -0.33(-1.70%)
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.