Canada Markets open in 6 hrs 44 mins

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.50-0.19 (-0.88%)
At close: 04:00PM EDT
21.50 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 202221.7921.7921.4121.5021.5030,300
May 12, 202221.8421.8421.2821.6921.6940,900
May 11, 202221.8621.9721.7021.7521.7528,900
May 10, 202222.0222.2221.7221.7621.7635,300
May 09, 202221.8722.1321.7621.9421.9437,700
May 06, 202221.7422.0421.7421.9621.9622,600
May 05, 202222.2122.2121.5522.0022.0027,700
May 04, 202221.9022.4221.5822.3822.3899,400
May 03, 202221.8422.1421.6522.0322.0326,100
May 02, 202221.9922.2021.6021.9221.9226,900
Apr 29, 202222.4322.6321.7121.7521.7565,400
Apr 28, 202222.6922.9422.2622.6422.6425,900
Apr 27, 202222.5422.5422.2722.4022.4030,400
Apr 26, 202223.0023.8022.5722.6322.6362,400
Apr 25, 202223.6323.8923.0223.1023.1060,000
Apr 22, 202224.7224.7624.1824.2124.2115,900
Apr 21, 202224.9425.1124.5924.5924.5916,800
Apr 20, 202224.6524.9624.5924.9624.9622,500
Apr 19, 202224.0524.5724.0524.4524.4579,600
Apr 18, 202223.8524.0523.5123.8223.8221,400
Apr 14, 202223.9724.0223.4523.7123.7120,500
Apr 13, 202223.5424.1623.5423.9923.9918,400
Apr 12, 202223.8624.0423.3623.6323.6314,800
Apr 11, 202223.8924.0523.7723.8223.8215,500
Apr 08, 202223.9324.0923.6823.7923.7918,300
Apr 07, 202224.3624.4823.8223.9023.9013,600
Apr 06, 202224.3424.3424.0524.2024.2019,500
Apr 05, 202224.6524.7524.2224.3424.3420,600
Apr 04, 202225.0825.1024.4924.6024.6021,100
Apr 01, 202225.0125.1524.8124.9224.9224,400
Mar 31, 202225.0825.2824.8524.9824.9828,500
Mar 30, 202225.5325.6524.8024.9924.9934,200
Mar 29, 202225.7525.9525.4225.6425.6442,000
Mar 28, 202225.5925.6725.3025.6725.6716,700
Mar 25, 202225.4125.8025.4125.6025.6022,500
Mar 24, 202225.2325.4925.0425.4825.4814,100
Mar 23, 202225.7025.8025.1625.2625.2619,200
Mar 22, 202225.7925.9725.7125.8925.8915,400
Mar 21, 202226.0126.2025.5725.7325.7315,000
Mar 18, 202225.9826.0225.5525.9825.9853,900
Mar 17, 202226.0626.1025.9926.1026.1018,400
Mar 16, 202226.2226.5026.1826.3626.3638,200
Mar 15, 202226.2926.6525.9126.1226.1221,800
Mar 14, 202226.3426.5026.0126.2326.2316,300
Mar 11, 202226.3626.5826.0326.1526.1520,200
Mar 10, 202225.7626.4025.7626.3026.3021,200
Mar 09, 202226.2826.3625.9425.9925.9936,800
Mar 08, 202226.1426.4325.8525.8625.8627,400
Mar 07, 202226.5726.5726.0926.1126.1127,900
Mar 04, 202226.5126.6226.3126.5426.5425,500
Mar 03, 202226.9826.9926.6526.8426.8419,200
Mar 02, 202226.3127.1026.3126.8426.8424,400
Mar 01, 202226.6826.6825.7726.0726.0740,800
Feb 28, 202226.8527.0426.8426.8426.8425,300
Feb 25, 202226.1327.1926.1327.1227.1238,800
Feb 24, 202225.9626.6025.2925.9425.9489,500
Feb 23, 202226.9026.9626.3026.4926.4929,500
Feb 22, 202226.6526.9826.4126.6426.6426,100
Feb 18, 202226.3526.8126.3526.7226.7239,500
Feb 17, 202226.8626.8626.3926.4726.4729,500
Feb 16, 202226.8727.1326.6426.9126.9191,600
Feb 15, 202226.7627.0626.7126.8726.8733,600
Feb 14, 202226.9326.9526.4426.5526.5540,400
Feb 11, 202226.9026.9726.5726.7026.7025,100
Feb 10, 202226.7627.0526.6826.8526.8531,300
Feb 09, 202227.2227.2226.7326.7426.7440,400
Feb 08, 202226.7327.2426.7327.0727.0748,400
Feb 07, 202226.7126.8526.3726.6926.6932,700
Feb 04, 202226.5926.9526.3626.6426.6423,800
Feb 03, 202226.5126.9926.3926.6726.6727,500
Feb 02, 202226.6026.9826.2426.5326.5394,500
Feb 01, 202226.9527.1926.4226.6226.6240,000
Jan 31, 202226.0626.7626.0326.5326.5329,900
Jan 28, 202226.3426.8025.6526.2926.2932,600
Jan 27, 202226.8627.1326.5226.5826.5855,100
Jan 26, 202227.4227.7226.6526.7426.7452,000
Jan 25, 202226.0927.5226.0627.2227.2251,500
Jan 24, 202226.7427.5626.5027.1927.1963,900
Jan 21, 202226.8128.0126.8127.4727.4742,400
Jan 20, 202227.2327.9827.1027.1027.1044,200
Jan 19, 202228.1628.1627.3427.3927.3917,700
Jan 18, 202227.9228.3427.7328.0428.04137,000
Jan 14, 202227.7228.0827.7128.0128.0112,000
Jan 13, 202227.8828.3327.7127.8927.8929,700
Jan 12, 202228.1728.3427.9427.9527.9531,000
Jan 11, 202227.8428.3327.2328.2128.2138,400
Jan 10, 202228.6828.9227.7827.9527.9555,500
Jan 07, 202228.4628.8128.1328.6328.6321,200
Jan 06, 202227.6028.4027.6028.3128.3118,500
Jan 05, 202228.3228.4927.6827.8527.8528,800
Jan 04, 202227.2428.3027.2428.1428.1448,600
Jan 03, 202227.2627.7627.0227.2227.2222,000
Dec 31, 202127.0327.4626.9427.1527.1517,100
Dec 30, 202127.5127.5526.9927.1127.1118,300
Dec 29, 202127.8227.8927.4327.5527.5521,500
Dec 28, 202127.6828.0026.4727.8027.8020,100
Dec 27, 202127.2327.9127.1327.7427.7429,700
Dec 23, 202127.2127.4926.8827.2827.2812,500
Dec 22, 202126.9727.2226.6827.1327.1320,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...