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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 26, 2021	24.20	24.70	24.20	24.52	24.52	20,651
Jul. 23, 2021	24.41	24.41	23.87	24.20	24.20	26,400
Jul. 22, 2021	24.77	24.77	23.95	24.23	24.23	22,400
Jul. 21, 2021	24.87	25.24	24.83	24.83	24.83	29,900
Jul. 20, 2021	24.01	25.09	24.01	24.50	24.50	49,200
Jul. 19, 2021	24.99	24.99	23.81	24.07	24.07	169,000
Jul. 16, 2021	25.62	25.63	24.97	25.03	25.03	24,300
Jul. 15, 2021	24.73	25.33	24.55	25.25	25.25	19,500
Jul. 14, 2021	25.00	25.10	24.70	24.93	24.93	23,100
Jul. 13, 2021	25.35	25.35	24.75	24.98	24.98	26,000
Jul. 12, 2021	24.82	25.45	24.45	25.45	25.45	23,000
Jul. 09, 2021	24.78	26.99	24.42	25.07	25.07	14,400
Jul. 08, 2021	24.45	24.57	24.00	24.32	24.32	26,300
Jul. 07, 2021	24.79	25.76	24.70	24.70	24.70	31,900
Jul. 06, 2021	25.35	25.60	24.41	24.91	24.91	32,000
Jul. 02, 2021	25.55	25.58	25.27	25.35	25.35	100,500
Jul. 01, 2021	25.68	25.96	25.43	25.54	25.54	48,300
Jun. 30, 2021	25.40	25.89	25.40	25.45	25.45	31,600
Jun. 29, 2021	25.96	26.25	25.40	25.44	25.44	29,500
Jun. 28, 2021	25.36	26.03	25.15	25.67	25.67	42,000
Jun. 25, 2021	26.18	26.34	25.07	25.28	25.28	212,200
Jun. 24, 2021	25.98	26.18	25.55	26.14	26.14	24,700
Jun. 23, 2021	25.75	26.04	25.55	25.72	25.72	93,500
Jun. 22, 2021	25.70	26.05	25.27	25.91	25.91	39,300
Jun. 21, 2021	24.94	25.77	24.76	25.67	25.67	46,300
Jun. 18, 2021	25.58	26.05	24.26	24.40	24.40	139,000
Jun. 17, 2021	27.03	27.04	25.92	26.10	26.10	20,700
Jun. 16, 2021	26.68	27.13	26.53	27.03	27.03	14,300
Jun. 15, 2021	26.84	26.95	26.47	26.85	26.85	15,900
Jun. 14, 2021	26.95	27.00	26.40	26.58	26.58	65,100
Jun. 11, 2021	27.09	27.15	26.61	26.89	26.89	17,800
Jun. 10, 2021	27.39	27.60	26.74	26.75	26.75	22,700
Jun. 09, 2021	27.49	27.58	27.17	27.25	27.25	14,100
Jun. 08, 2021	26.99	27.99	26.99	27.62	27.62	17,900
Jun. 07, 2021	27.55	27.93	27.32	27.92	27.92	17,700
Jun. 04, 2021	27.48	27.61	26.90	27.50	27.50	13,800
Jun. 03, 2021	27.54	27.66	27.18	27.57	27.57	17,300
Jun. 02, 2021	28.00	28.00	27.39	27.54	27.54	15,900
Jun. 01, 2021	27.91	28.21	27.69	27.91	27.91	16,900
May 28, 2021	27.26	27.81	26.96	27.72	27.72	17,600
May 27, 2021	27.15	27.44	27.05	27.25	27.25	61,700
May 26, 2021	26.81	27.18	26.68	26.93	26.93	15,500
May 25, 2021	27.25	27.25	26.80	26.83	26.83	67,900
May 24, 2021	27.50	27.60	27.02	27.09	27.09	16,800
May 21, 2021	27.46	27.63	27.27	27.54	27.54	21,200
May 20, 2021	26.91	27.19	26.68	27.19	27.19	29,900
May 19, 2021	27.01	27.37	26.41	27.06	27.06	16,100
May 18, 2021	27.65	27.86	27.21	27.21	27.21	19,700
May 17, 2021	27.65	27.85	27.40	27.85	27.85	17,600
May 14, 2021	27.57	27.88	27.23	27.88	27.88	23,700
May 13, 2021	26.14	27.62	26.14	27.48	27.48	23,500
May 12, 2021	27.09	27.50	26.39	26.44	26.44	39,600
May 11, 2021	27.07	27.47	26.75	26.85	26.85	33,300
May 10, 2021	27.86	28.18	27.42	27.47	27.47	26,400
May 07, 2021	27.67	28.00	27.65	27.89	27.89	15,700
May 06, 2021	27.15	28.03	27.15	27.97	27.97	63,800
May 05, 2021	28.01	28.01	27.48	27.70	27.70	15,500
May 04, 2021	27.50	28.14	27.41	27.81	27.81	36,900
May 03, 2021	27.42	27.99	27.14	27.82	27.82	42,000
Apr. 30, 2021	26.88	27.69	26.79	27.07	27.07	46,700
Apr. 29, 2021	27.50	27.93	27.11	27.25	27.25	20,900
Apr. 28, 2021	27.40	27.85	27.06	27.37	27.37	32,500
Apr. 28, 2021	0.21 Dividend
Apr. 27, 2021	27.91	28.15	27.61	27.81	27.60	41,300
Apr. 26, 2021	27.96	28.22	27.67	28.03	27.82	38,300
Apr. 23, 2021	27.40	28.18	27.40	27.95	27.74	29,600
Apr. 22, 2021	28.54	28.54	27.42	27.42	27.21	46,700
Apr. 21, 2021	26.79	28.85	26.75	28.33	28.12	170,600
Apr. 20, 2021	26.76	27.30	26.57	26.83	26.63	39,600
Apr. 19, 2021	26.75	27.46	26.58	26.85	26.65	82,500
Apr. 16, 2021	27.21	27.21	26.45	26.75	26.55	17,700
Apr. 15, 2021	26.88	26.88	25.92	26.84	26.64	17,300
Apr. 14, 2021	24.55	27.04	24.55	26.75	26.55	14,400
Apr. 13, 2021	27.03	27.14	26.40	26.61	26.41	20,300
Apr. 12, 2021	26.90	27.35	26.90	27.25	27.04	15,200
Apr. 09, 2021	27.31	27.48	26.85	27.05	26.85	18,000
Apr. 08, 2021	26.90	27.20	26.80	27.20	26.99	41,500
Apr. 07, 2021	27.18	27.23	26.60	26.94	26.74	42,200
Apr. 06, 2021	26.59	27.15	26.54	26.91	26.71	20,000
Apr. 05, 2021	27.23	27.23	26.27	26.71	26.51	24,400
Apr. 01, 2021	26.61	27.35	26.61	26.79	26.59	44,100
Mar. 31, 2021	26.85	27.37	26.48	26.80	26.60	70,400
Mar. 30, 2021	26.88	27.24	25.60	26.84	26.64	27,700
Mar. 29, 2021	27.11	27.37	26.62	26.86	26.66	19,700
Mar. 26, 2021	27.06	27.67	26.68	27.67	27.46	24,400
Mar. 25, 2021	26.43	27.08	25.98	26.87	26.67	30,400
Mar. 24, 2021	26.36	27.51	26.32	26.43	26.23	58,000
Mar. 23, 2021	26.78	27.49	25.76	25.96	25.76	48,600
Mar. 22, 2021	27.45	27.75	26.52	27.12	26.92	34,600
Mar. 19, 2021	27.69	28.91	26.84	27.53	27.32	172,000
Mar. 18, 2021	27.79	28.38	27.15	27.72	27.51	27,200
Mar. 17, 2021	27.81	27.83	27.37	27.51	27.30	31,200
Mar. 16, 2021	27.77	27.97	27.16	27.77	27.56	28,700
Mar. 15, 2021	28.44	28.44	27.26	28.01	27.80	36,600
Mar. 12, 2021	28.80	29.42	28.01	28.40	28.19	33,500
Mar. 11, 2021	28.12	28.40	27.43	28.39	28.18	36,500
Mar. 10, 2021	28.36	28.36	27.47	28.13	27.92	47,800
Mar. 09, 2021	27.47	27.79	26.77	27.26	27.05	55,900
Mar. 08, 2021	26.66	27.77	26.45	27.46	27.25	42,200
Mar. 05, 2021	25.46	26.62	25.46	26.45	26.25	35,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,164.96-23.47(-0.12%)

S&P 5004,422.30+10.51(+0.24%)

DOW35,144.31+82.76(+0.24%)

CAD/USD0.7975+0.0003(+0.04%)

CRUDE OIL72.13+0.22(+0.31%)

BTC-CAD46,802.93+2,393.29(+5.39%)

Sierra Bancorp (BSRR)

S&P/TSX
20,164.96
-23.47(-0.12%)

S&P 500
4,422.30
+10.51(+0.24%)

DOW
35,144.31
+82.76(+0.24%)

CAD/USD
0.7975
+0.0003(+0.04%)

CRUDE OIL
72.13
+0.22(+0.31%)

BTC-CAD
46,802.93
+2,393.29(+5.39%)