Canada markets closed

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.52+0.32 (+1.32%)
At close: 4:00PM EDT
24.52 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 202124.2024.7024.2024.5224.5220,651
Jul. 23, 202124.4124.4123.8724.2024.2026,400
Jul. 22, 202124.7724.7723.9524.2324.2322,400
Jul. 21, 202124.8725.2424.8324.8324.8329,900
Jul. 20, 202124.0125.0924.0124.5024.5049,200
Jul. 19, 202124.9924.9923.8124.0724.07169,000
Jul. 16, 202125.6225.6324.9725.0325.0324,300
Jul. 15, 202124.7325.3324.5525.2525.2519,500
Jul. 14, 202125.0025.1024.7024.9324.9323,100
Jul. 13, 202125.3525.3524.7524.9824.9826,000
Jul. 12, 202124.8225.4524.4525.4525.4523,000
Jul. 09, 202124.7826.9924.4225.0725.0714,400
Jul. 08, 202124.4524.5724.0024.3224.3226,300
Jul. 07, 202124.7925.7624.7024.7024.7031,900
Jul. 06, 202125.3525.6024.4124.9124.9132,000
Jul. 02, 202125.5525.5825.2725.3525.35100,500
Jul. 01, 202125.6825.9625.4325.5425.5448,300
Jun. 30, 202125.4025.8925.4025.4525.4531,600
Jun. 29, 202125.9626.2525.4025.4425.4429,500
Jun. 28, 202125.3626.0325.1525.6725.6742,000
Jun. 25, 202126.1826.3425.0725.2825.28212,200
Jun. 24, 202125.9826.1825.5526.1426.1424,700
Jun. 23, 202125.7526.0425.5525.7225.7293,500
Jun. 22, 202125.7026.0525.2725.9125.9139,300
Jun. 21, 202124.9425.7724.7625.6725.6746,300
Jun. 18, 202125.5826.0524.2624.4024.40139,000
Jun. 17, 202127.0327.0425.9226.1026.1020,700
Jun. 16, 202126.6827.1326.5327.0327.0314,300
Jun. 15, 202126.8426.9526.4726.8526.8515,900
Jun. 14, 202126.9527.0026.4026.5826.5865,100
Jun. 11, 202127.0927.1526.6126.8926.8917,800
Jun. 10, 202127.3927.6026.7426.7526.7522,700
Jun. 09, 202127.4927.5827.1727.2527.2514,100
Jun. 08, 202126.9927.9926.9927.6227.6217,900
Jun. 07, 202127.5527.9327.3227.9227.9217,700
Jun. 04, 202127.4827.6126.9027.5027.5013,800
Jun. 03, 202127.5427.6627.1827.5727.5717,300
Jun. 02, 202128.0028.0027.3927.5427.5415,900
Jun. 01, 202127.9128.2127.6927.9127.9116,900
May 28, 202127.2627.8126.9627.7227.7217,600
May 27, 202127.1527.4427.0527.2527.2561,700
May 26, 202126.8127.1826.6826.9326.9315,500
May 25, 202127.2527.2526.8026.8326.8367,900
May 24, 202127.5027.6027.0227.0927.0916,800
May 21, 202127.4627.6327.2727.5427.5421,200
May 20, 202126.9127.1926.6827.1927.1929,900
May 19, 202127.0127.3726.4127.0627.0616,100
May 18, 202127.6527.8627.2127.2127.2119,700
May 17, 202127.6527.8527.4027.8527.8517,600
May 14, 202127.5727.8827.2327.8827.8823,700
May 13, 202126.1427.6226.1427.4827.4823,500
May 12, 202127.0927.5026.3926.4426.4439,600
May 11, 202127.0727.4726.7526.8526.8533,300
May 10, 202127.8628.1827.4227.4727.4726,400
May 07, 202127.6728.0027.6527.8927.8915,700
May 06, 202127.1528.0327.1527.9727.9763,800
May 05, 202128.0128.0127.4827.7027.7015,500
May 04, 202127.5028.1427.4127.8127.8136,900
May 03, 202127.4227.9927.1427.8227.8242,000
Apr. 30, 202126.8827.6926.7927.0727.0746,700
Apr. 29, 202127.5027.9327.1127.2527.2520,900
Apr. 28, 202127.4027.8527.0627.3727.3732,500
Apr. 28, 20210.21 Dividend
Apr. 27, 202127.9128.1527.6127.8127.6041,300
Apr. 26, 202127.9628.2227.6728.0327.8238,300
Apr. 23, 202127.4028.1827.4027.9527.7429,600
Apr. 22, 202128.5428.5427.4227.4227.2146,700
Apr. 21, 202126.7928.8526.7528.3328.12170,600
Apr. 20, 202126.7627.3026.5726.8326.6339,600
Apr. 19, 202126.7527.4626.5826.8526.6582,500
Apr. 16, 202127.2127.2126.4526.7526.5517,700
Apr. 15, 202126.8826.8825.9226.8426.6417,300
Apr. 14, 202124.5527.0424.5526.7526.5514,400
Apr. 13, 202127.0327.1426.4026.6126.4120,300
Apr. 12, 202126.9027.3526.9027.2527.0415,200
Apr. 09, 202127.3127.4826.8527.0526.8518,000
Apr. 08, 202126.9027.2026.8027.2026.9941,500
Apr. 07, 202127.1827.2326.6026.9426.7442,200
Apr. 06, 202126.5927.1526.5426.9126.7120,000
Apr. 05, 202127.2327.2326.2726.7126.5124,400
Apr. 01, 202126.6127.3526.6126.7926.5944,100
Mar. 31, 202126.8527.3726.4826.8026.6070,400
Mar. 30, 202126.8827.2425.6026.8426.6427,700
Mar. 29, 202127.1127.3726.6226.8626.6619,700
Mar. 26, 202127.0627.6726.6827.6727.4624,400
Mar. 25, 202126.4327.0825.9826.8726.6730,400
Mar. 24, 202126.3627.5126.3226.4326.2358,000
Mar. 23, 202126.7827.4925.7625.9625.7648,600
Mar. 22, 202127.4527.7526.5227.1226.9234,600
Mar. 19, 202127.6928.9126.8427.5327.32172,000
Mar. 18, 202127.7928.3827.1527.7227.5127,200
Mar. 17, 202127.8127.8327.3727.5127.3031,200
Mar. 16, 202127.7727.9727.1627.7727.5628,700
Mar. 15, 202128.4428.4427.2628.0127.8036,600
Mar. 12, 202128.8029.4228.0128.4028.1933,500
Mar. 11, 202128.1228.4027.4328.3928.1836,500
Mar. 10, 202128.3628.3627.4728.1327.9247,800
Mar. 09, 202127.4727.7926.7727.2627.0555,900
Mar. 08, 202126.6627.7726.4527.4627.2542,200
Mar. 05, 202125.4626.6225.4626.4526.2535,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...