Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

20.00

-0.20

(-0.99%)

At close: 04:00PM EDT

20.00

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	20.30	20.30	20.00	20.00	20.00	23,151
Sept 26, 2022	20.19	20.49	20.05	20.20	20.20	17,600
Sept 23, 2022	20.15	20.26	20.00	20.07	20.07	21,400
Sept 22, 2022	20.52	20.55	20.31	20.31	20.31	10,800
Sept 21, 2022	20.84	20.90	20.50	20.63	20.63	26,600
Sept 20, 2022	20.61	20.98	20.55	20.73	20.73	10,000
Sept 19, 2022	20.50	21.05	20.50	20.88	20.88	13,900
Sept 16, 2022	20.44	20.84	20.25	20.69	20.69	42,500
Sept 15, 2022	20.56	20.90	20.51	20.51	20.51	13,100
Sept 14, 2022	20.80	20.89	20.50	20.59	20.59	18,600
Sept 13, 2022	21.07	21.32	20.57	20.76	20.76	28,800
Sept 12, 2022	21.41	21.41	21.15	21.22	21.22	13,900
Sept 09, 2022	20.98	21.37	20.75	21.19	21.19	32,700
Sept 08, 2022	20.79	21.20	20.70	20.94	20.94	19,700
Sept 07, 2022	20.60	21.02	20.48	20.94	20.94	45,400
Sept 06, 2022	21.60	21.60	20.62	20.66	20.66	16,300
Sept 02, 2022	21.13	21.43	20.80	20.91	20.91	20,000
Sept 01, 2022	20.78	21.04	20.57	20.89	20.89	63,700
Aug 31, 2022	21.07	21.13	20.72	20.72	20.72	23,800
Aug 30, 2022	21.36	21.90	21.01	21.07	21.07	14,900
Aug 29, 2022	21.56	22.02	21.25	21.26	21.26	15,500
Aug 26, 2022	21.62	21.72	21.40	21.50	21.50	24,800
Aug 25, 2022	21.49	21.88	21.49	21.75	21.75	19,100
Aug 24, 2022	21.64	21.65	21.21	21.44	21.44	111,600
Aug 23, 2022	21.90	22.05	21.54	21.66	21.66	15,700
Aug 22, 2022	22.07	22.07	21.70	21.86	21.86	28,900
Aug 19, 2022	22.27	22.46	22.03	22.14	22.14	34,400
Aug 18, 2022	22.56	22.66	22.35	22.41	22.41	11,300
Aug 17, 2022	22.75	22.85	22.37	22.63	22.63	23,000
Aug 16, 2022	22.71	22.99	22.70	22.77	22.77	20,000
Aug 15, 2022	22.58	22.90	22.38	22.80	22.80	19,000
Aug 12, 2022	22.28	22.62	22.06	22.62	22.62	73,900
Aug 11, 2022	22.21	22.40	22.11	22.40	22.40	14,500
Aug 10, 2022	22.07	22.24	21.93	22.04	22.04	16,300
Aug 09, 2022	21.81	21.98	21.73	21.90	21.90	10,900
Aug 08, 2022	21.93	22.03	21.63	21.85	21.85	27,900
Aug 05, 2022	21.45	22.03	21.45	21.87	21.87	18,300
Aug 04, 2022	21.73	21.87	21.60	21.81	21.81	20,000
Aug 03, 2022	21.78	21.85	21.58	21.83	21.83	20,400
Aug 02, 2022	21.98	22.03	21.70	21.79	21.79	19,900
Aug 01, 2022	22.21	22.33	22.03	22.13	22.13	17,500
Jul 29, 2022	22.35	22.50	21.68	22.45	22.45	16,200
Jul 29, 2022	0.23 Dividend
Jul 28, 2022	22.32	22.73	22.27	22.50	22.27	22,100
Jul 27, 2022	22.02	22.31	21.85	22.24	22.01	18,800
Jul 26, 2022	21.79	22.03	21.79	21.90	21.68	17,500
Jul 25, 2022	21.96	21.96	21.63	21.73	21.51	18,800
Jul 22, 2022	22.00	22.02	21.70	21.83	21.61	12,600
Jul 21, 2022	22.02	22.13	21.55	22.04	21.81	12,400
Jul 20, 2022	21.81	22.22	21.70	22.22	21.99	17,800
Jul 19, 2022	21.59	22.01	21.59	21.83	21.61	18,400
Jul 18, 2022	21.81	21.81	21.49	21.70	21.48	82,100
Jul 15, 2022	21.10	21.60	20.97	21.41	21.19	29,100
Jul 14, 2022	21.09	21.22	20.91	21.05	20.83	23,600
Jul 13, 2022	21.14	21.36	20.96	21.36	21.14	24,200
Jul 12, 2022	21.25	21.63	21.25	21.29	21.07	8,900
Jul 11, 2022	21.41	21.61	21.27	21.30	21.08	14,300
Jul 08, 2022	21.50	21.52	21.27	21.41	21.19	19,100
Jul 07, 2022	21.32	21.63	21.32	21.41	21.19	22,400
Jul 06, 2022	21.59	21.60	21.42	21.42	21.20	28,200
Jul 05, 2022	21.71	21.75	21.50	21.71	21.49	28,200
Jul 01, 2022	21.77	22.17	21.50	21.96	21.74	18,100
Jun 30, 2022	21.47	21.80	21.33	21.73	21.51	14,500
Jun 29, 2022	21.78	21.78	21.59	21.71	21.49	47,900
Jun 28, 2022	22.02	22.32	21.78	21.82	21.60	27,100
Jun 27, 2022	22.13	22.28	21.76	21.83	21.61	18,500
Jun 24, 2022	21.48	22.21	21.48	22.13	21.90	106,500
Jun 23, 2022	21.58	21.63	21.35	21.53	21.31	36,700
Jun 22, 2022	21.46	22.00	21.46	21.63	21.41	24,600
Jun 21, 2022	21.29	21.64	21.29	21.62	21.40	22,600
Jun 17, 2022	21.06	21.18	21.05	21.10	20.88	51,700
Jun 16, 2022	21.06	21.17	20.80	20.93	20.72	29,600
Jun 15, 2022	21.24	21.58	20.84	21.27	21.05	22,400
Jun 14, 2022	21.19	21.36	21.05	21.16	20.94	27,600
Jun 13, 2022	21.38	22.14	20.98	21.13	20.91	28,700
Jun 10, 2022	21.61	21.65	21.47	21.48	21.26	39,200
Jun 09, 2022	21.70	22.01	21.70	21.91	21.69	45,800
Jun 08, 2022	21.83	22.03	21.78	22.03	21.80	22,800
Jun 07, 2022	22.00	22.28	21.95	22.17	21.94	13,100
Jun 06, 2022	22.08	22.18	22.00	22.10	21.87	11,600
Jun 03, 2022	21.80	22.29	21.80	21.92	21.70	23,800
Jun 02, 2022	21.89	22.20	21.69	22.17	21.94	21,800
Jun 01, 2022	21.78	21.91	21.44	21.84	21.62	30,900
May 31, 2022	21.57	21.89	21.45	21.65	21.43	35,100
May 27, 2022	21.70	21.85	21.65	21.78	21.56	12,000
May 26, 2022	21.47	21.68	21.27	21.60	21.38	17,700
May 25, 2022	21.22	21.44	21.15	21.27	21.05	17,500
May 24, 2022	21.10	21.30	20.87	21.25	21.03	18,000
May 23, 2022	21.25	21.48	21.19	21.19	20.97	16,800
May 20, 2022	21.30	21.38	20.77	20.92	20.71	23,200
May 19, 2022	21.39	21.57	21.06	21.09	20.87	42,300
May 18, 2022	21.60	21.72	21.43	21.54	21.32	32,600
May 17, 2022	21.44	21.86	21.33	21.81	21.59	22,300
May 16, 2022	21.50	21.61	21.25	21.31	21.09	34,000
May 13, 2022	21.79	21.79	21.41	21.50	21.28	30,300
May 12, 2022	21.84	21.84	21.28	21.69	21.47	40,900
May 11, 2022	21.86	21.97	21.70	21.75	21.53	28,900
May 10, 2022	22.02	22.22	21.72	21.76	21.54	35,300
May 09, 2022	21.87	22.13	21.76	21.94	21.72	37,700
May 06, 2022	21.74	22.04	21.74	21.96	21.74	22,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7261-0.0027(-0.37%)

CRUDE OIL77.64-0.86(-1.10%)

BTC-CAD25,857.28-1,917.88(-6.91%)

Sierra Bancorp (BSRR)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7261
-0.0027(-0.37%)

CRUDE OIL
77.64
-0.86(-1.10%)

BTC-CAD
25,857.28
-1,917.88(-6.91%)