STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.63

+0.22

(+1.03%)

At close: 04:00PM EST

21.63

+0.23

(+1.07%)

Pre-Market:

08:01AM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	-	-	-	-	-	-
Jan 27, 2023	21.42	21.74	21.30	21.63	21.63	28,000
Jan 26, 2023	22.48	22.48	21.15	21.41	21.41	18,400
Jan 25, 2023	21.16	21.52	21.15	21.39	21.39	15,100
Jan 24, 2023	21.79	21.83	21.28	21.46	21.46	20,000
Jan 23, 2023	21.90	21.95	21.79	21.79	21.79	28,800
Jan 20, 2023	21.60	21.89	21.60	21.81	21.81	31,000
Jan 19, 2023	21.31	21.62	21.24	21.50	21.50	30,000
Jan 18, 2023	21.18	21.38	20.92	21.28	21.28	59,300
Jan 17, 2023	21.49	21.49	21.06	21.31	21.31	75,000
Jan 13, 2023	21.09	21.52	20.99	21.45	21.45	12,600
Jan 12, 2023	21.10	21.34	21.00	21.26	21.26	22,100
Jan 11, 2023	21.16	21.30	20.96	21.05	21.05	19,300
Jan 10, 2023	21.17	21.23	21.09	21.18	21.18	11,500
Jan 09, 2023	21.33	21.33	21.02	21.11	21.11	15,300
Jan 06, 2023	20.90	21.36	20.83	21.33	21.33	22,500
Jan 05, 2023	21.30	21.30	20.77	20.87	20.87	19,600
Jan 04, 2023	21.50	21.50	21.31	21.40	21.40	11,100
Jan 03, 2023	21.14	21.47	21.14	21.45	21.45	20,300
Dec 30, 2022	21.29	21.29	21.13	21.24	21.24	22,800
Dec 29, 2022	21.30	21.59	21.26	21.30	21.30	26,900
Dec 28, 2022	21.69	21.69	21.23	21.27	21.27	16,600
Dec 27, 2022	21.70	21.70	21.54	21.54	21.54	19,800
Dec 23, 2022	21.78	21.82	21.68	21.68	21.68	16,100
Dec 22, 2022	21.50	21.74	21.42	21.67	21.67	16,700
Dec 21, 2022	21.57	22.00	21.57	21.64	21.64	82,900
Dec 20, 2022	21.47	21.72	21.40	21.50	21.50	27,700
Dec 19, 2022	21.57	21.81	20.89	21.49	21.49	26,200
Dec 16, 2022	21.07	21.75	20.91	21.65	21.65	95,200
Dec 15, 2022	21.50	21.56	21.02	21.23	21.23	21,500
Dec 14, 2022	22.13	22.17	21.57	21.63	21.63	23,000
Dec 13, 2022	22.27	22.53	22.11	22.12	22.12	40,800
Dec 12, 2022	22.08	22.20	22.00	22.08	22.08	17,800
Dec 09, 2022	21.96	22.18	21.96	22.06	22.06	15,500
Dec 08, 2022	21.96	22.12	21.96	22.03	22.03	15,500
Dec 07, 2022	21.96	22.27	21.92	21.93	21.93	17,000
Dec 06, 2022	21.77	22.20	21.76	22.04	22.04	49,200
Dec 05, 2022	22.29	22.29	21.73	21.83	21.83	23,400
Dec 02, 2022	21.98	22.45	21.98	22.41	22.41	18,600
Dec 01, 2022	21.74	22.10	21.65	22.03	22.03	22,400
Nov 30, 2022	21.35	21.66	20.88	21.64	21.64	38,200
Nov 29, 2022	21.38	21.45	21.11	21.31	21.31	171,200
Nov 28, 2022	21.29	21.58	21.13	21.21	21.21	19,200
Nov 25, 2022	21.51	21.58	21.38	21.48	21.48	3,900
Nov 23, 2022	21.48	21.48	21.23	21.42	21.42	16,400
Nov 22, 2022	21.39	21.56	21.38	21.44	21.44	19,500
Nov 21, 2022	21.32	21.47	21.23	21.39	21.39	30,000
Nov 18, 2022	21.22	21.43	21.22	21.32	21.32	111,700
Nov 17, 2022	21.09	21.36	21.06	21.22	21.22	76,200
Nov 16, 2022	21.42	21.42	21.18	21.23	21.23	31,900
Nov 15, 2022	21.57	22.30	21.33	21.46	21.46	21,900
Nov 14, 2022	21.69	21.98	21.25	21.36	21.36	32,400
Nov 11, 2022	22.16	22.45	21.63	21.69	21.69	12,400
Nov 10, 2022	22.00	22.42	21.60	22.13	22.13	30,300
Nov 09, 2022	21.71	21.75	21.28	21.47	21.47	15,600
Nov 08, 2022	21.73	21.86	21.43	21.70	21.70	18,100
Nov 07, 2022	21.84	21.88	21.51	21.77	21.77	18,200
Nov 04, 2022	21.39	21.88	21.22	21.79	21.79	18,900
Nov 03, 2022	21.09	21.23	20.93	21.02	21.02	7,100
Nov 02, 2022	21.75	21.91	21.28	21.28	21.28	23,600
Nov 01, 2022	22.06	22.22	21.54	21.73	21.73	14,800
Oct 31, 2022	21.78	22.27	21.64	22.05	22.05	23,600
Oct 28, 2022	21.47	22.11	21.47	22.02	22.02	38,000
Oct 27, 2022	21.60	21.74	21.43	21.56	21.56	23,600
Oct 26, 2022	21.69	21.73	21.34	21.40	21.40	18,300
Oct 25, 2022	21.50	21.78	21.28	21.50	21.50	35,900
Oct 24, 2022	21.97	22.50	21.51	21.63	21.63	28,500
Oct 21, 2022	21.70	21.81	20.70	21.66	21.66	36,000
Oct 20, 2022	21.43	21.43	20.57	20.69	20.69	13,700
Oct 19, 2022	21.07	21.32	20.77	21.11	21.11	33,000
Oct 18, 2022	21.50	21.66	20.97	21.17	21.17	19,900
Oct 17, 2022	21.26	21.48	21.00	21.38	21.38	37,000
Oct 14, 2022	21.30	21.31	20.79	21.02	21.02	20,800
Oct 13, 2022	20.61	21.21	20.41	21.21	21.21	21,200
Oct 12, 2022	20.22	20.54	20.22	20.35	20.35	17,700
Oct 11, 2022	20.42	20.67	20.23	20.38	20.38	13,500
Oct 10, 2022	20.73	20.94	20.50	20.61	20.61	16,100
Oct 07, 2022	20.68	20.69	20.36	20.50	20.50	32,300
Oct 06, 2022	20.73	20.90	20.60	20.65	20.65	15,900
Oct 05, 2022	20.58	20.87	20.50	20.75	20.75	17,400
Oct 04, 2022	20.08	20.86	20.08	20.78	20.78	38,300
Oct 03, 2022	19.93	20.00	19.72	19.97	19.97	22,000
Sept 30, 2022	20.17	20.23	19.62	19.75	19.75	32,400
Sept 29, 2022	19.98	20.25	19.89	20.05	20.05	30,100
Sept 28, 2022	20.01	20.31	20.00	20.12	20.12	22,600
Sept 27, 2022	20.30	20.30	20.00	20.00	20.00	24,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7502-0.0012(-0.1651%)

CRUDE OIL79.37-0.31(-0.39%)

BTC-CAD30,810.48-763.65(-2.42%)

STOCK FUTURES FALL AHEAD OF BLOCKBUSTER WEEK

Sierra Bancorp (BSRR)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7502
-0.0012(-0.1651%)

CRUDE OIL
79.37
-0.31(-0.39%)

BTC-CAD
30,810.48
-763.65(-2.42%)