Canada markets open in 8 hours 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202220.3020.3020.0020.0020.0023,151
Sept 26, 202220.1920.4920.0520.2020.2017,600
Sept 23, 202220.1520.2620.0020.0720.0721,400
Sept 22, 202220.5220.5520.3120.3120.3110,800
Sept 21, 202220.8420.9020.5020.6320.6326,600
Sept 20, 202220.6120.9820.5520.7320.7310,000
Sept 19, 202220.5021.0520.5020.8820.8813,900
Sept 16, 202220.4420.8420.2520.6920.6942,500
Sept 15, 202220.5620.9020.5120.5120.5113,100
Sept 14, 202220.8020.8920.5020.5920.5918,600
Sept 13, 202221.0721.3220.5720.7620.7628,800
Sept 12, 202221.4121.4121.1521.2221.2213,900
Sept 09, 202220.9821.3720.7521.1921.1932,700
Sept 08, 202220.7921.2020.7020.9420.9419,700
Sept 07, 202220.6021.0220.4820.9420.9445,400
Sept 06, 202221.6021.6020.6220.6620.6616,300
Sept 02, 202221.1321.4320.8020.9120.9120,000
Sept 01, 202220.7821.0420.5720.8920.8963,700
Aug 31, 202221.0721.1320.7220.7220.7223,800
Aug 30, 202221.3621.9021.0121.0721.0714,900
Aug 29, 202221.5622.0221.2521.2621.2615,500
Aug 26, 202221.6221.7221.4021.5021.5024,800
Aug 25, 202221.4921.8821.4921.7521.7519,100
Aug 24, 202221.6421.6521.2121.4421.44111,600
Aug 23, 202221.9022.0521.5421.6621.6615,700
Aug 22, 202222.0722.0721.7021.8621.8628,900
Aug 19, 202222.2722.4622.0322.1422.1434,400
Aug 18, 202222.5622.6622.3522.4122.4111,300
Aug 17, 202222.7522.8522.3722.6322.6323,000
Aug 16, 202222.7122.9922.7022.7722.7720,000
Aug 15, 202222.5822.9022.3822.8022.8019,000
Aug 12, 202222.2822.6222.0622.6222.6273,900
Aug 11, 202222.2122.4022.1122.4022.4014,500
Aug 10, 202222.0722.2421.9322.0422.0416,300
Aug 09, 202221.8121.9821.7321.9021.9010,900
Aug 08, 202221.9322.0321.6321.8521.8527,900
Aug 05, 202221.4522.0321.4521.8721.8718,300
Aug 04, 202221.7321.8721.6021.8121.8120,000
Aug 03, 202221.7821.8521.5821.8321.8320,400
Aug 02, 202221.9822.0321.7021.7921.7919,900
Aug 01, 202222.2122.3322.0322.1322.1317,500
Jul 29, 202222.3522.5021.6822.4522.4516,200
Jul 29, 20220.23 Dividend
Jul 28, 202222.3222.7322.2722.5022.2722,100
Jul 27, 202222.0222.3121.8522.2422.0118,800
Jul 26, 202221.7922.0321.7921.9021.6817,500
Jul 25, 202221.9621.9621.6321.7321.5118,800
Jul 22, 202222.0022.0221.7021.8321.6112,600
Jul 21, 202222.0222.1321.5522.0421.8112,400
Jul 20, 202221.8122.2221.7022.2221.9917,800
Jul 19, 202221.5922.0121.5921.8321.6118,400
Jul 18, 202221.8121.8121.4921.7021.4882,100
Jul 15, 202221.1021.6020.9721.4121.1929,100
Jul 14, 202221.0921.2220.9121.0520.8323,600
Jul 13, 202221.1421.3620.9621.3621.1424,200
Jul 12, 202221.2521.6321.2521.2921.078,900
Jul 11, 202221.4121.6121.2721.3021.0814,300
Jul 08, 202221.5021.5221.2721.4121.1919,100
Jul 07, 202221.3221.6321.3221.4121.1922,400
Jul 06, 202221.5921.6021.4221.4221.2028,200
Jul 05, 202221.7121.7521.5021.7121.4928,200
Jul 01, 202221.7722.1721.5021.9621.7418,100
Jun 30, 202221.4721.8021.3321.7321.5114,500
Jun 29, 202221.7821.7821.5921.7121.4947,900
Jun 28, 202222.0222.3221.7821.8221.6027,100
Jun 27, 202222.1322.2821.7621.8321.6118,500
Jun 24, 202221.4822.2121.4822.1321.90106,500
Jun 23, 202221.5821.6321.3521.5321.3136,700
Jun 22, 202221.4622.0021.4621.6321.4124,600
Jun 21, 202221.2921.6421.2921.6221.4022,600
Jun 17, 202221.0621.1821.0521.1020.8851,700
Jun 16, 202221.0621.1720.8020.9320.7229,600
Jun 15, 202221.2421.5820.8421.2721.0522,400
Jun 14, 202221.1921.3621.0521.1620.9427,600
Jun 13, 202221.3822.1420.9821.1320.9128,700
Jun 10, 202221.6121.6521.4721.4821.2639,200
Jun 09, 202221.7022.0121.7021.9121.6945,800
Jun 08, 202221.8322.0321.7822.0321.8022,800
Jun 07, 202222.0022.2821.9522.1721.9413,100
Jun 06, 202222.0822.1822.0022.1021.8711,600
Jun 03, 202221.8022.2921.8021.9221.7023,800
Jun 02, 202221.8922.2021.6922.1721.9421,800
Jun 01, 202221.7821.9121.4421.8421.6230,900
May 31, 202221.5721.8921.4521.6521.4335,100
May 27, 202221.7021.8521.6521.7821.5612,000
May 26, 202221.4721.6821.2721.6021.3817,700
May 25, 202221.2221.4421.1521.2721.0517,500
May 24, 202221.1021.3020.8721.2521.0318,000
May 23, 202221.2521.4821.1921.1920.9716,800
May 20, 202221.3021.3820.7720.9220.7123,200
May 19, 202221.3921.5721.0621.0920.8742,300
May 18, 202221.6021.7221.4321.5421.3232,600
May 17, 202221.4421.8621.3321.8121.5922,300
May 16, 202221.5021.6121.2521.3121.0934,000
May 13, 202221.7921.7921.4121.5021.2830,300
May 12, 202221.8421.8421.2821.6921.4740,900
May 11, 202221.8621.9721.7021.7521.5328,900
May 10, 202222.0222.2221.7221.7621.5435,300
May 09, 202221.8722.1321.7621.9421.7237,700
May 06, 202221.7422.0421.7421.9621.7422,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...