Canada markets open in 2 hours 5 minutes

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.89+0.19 (+1.07%)
At close: 04:00PM EDT
17.89 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.7918.0817.7017.8917.8923,000
Apr 17, 202417.8018.0817.7017.7017.7093,200
Apr 16, 202417.7017.8617.7017.7717.776,000
Apr 15, 202417.9118.1017.7718.0918.0918,500
Apr 12, 202418.0218.0817.9017.9917.9918,000
Apr 11, 202418.4820.2017.9318.1418.1420,200
Apr 10, 202418.5618.5617.8418.1218.1235,700
Apr 09, 202419.5819.5819.0719.0919.0918,900
Apr 08, 202419.5919.7819.2619.2719.2712,000
Apr 05, 202419.4919.5519.1919.3819.3817,900
Apr 04, 202419.2919.8119.1919.3619.3619,100
Apr 03, 202419.0019.3218.7919.0619.0615,300
Apr 02, 202419.1319.3419.0219.0319.0326,000
Apr 01, 202420.0220.0219.3619.3619.3628,100
Mar 28, 202419.3320.2819.3320.2020.2065,300
Mar 27, 202418.7319.4918.7319.4819.4822,300
Mar 26, 202418.8618.8618.5318.5318.5319,500
Mar 25, 202418.6719.0318.6018.6718.6721,300
Mar 22, 202418.9918.9918.4118.4718.4715,000
Mar 21, 202418.5719.2718.5719.1019.1021,800
Mar 20, 202418.1718.9917.6918.5618.5620,800
Mar 19, 202417.9318.5017.9318.1018.1012,900
Mar 18, 202418.3618.5517.8617.8617.8625,400
Mar 15, 202417.9518.6417.9518.4318.4374,800
Mar 14, 202418.6018.6018.0418.0618.0623,100
Mar 13, 202418.8818.9818.6818.7218.7214,300
Mar 12, 202419.2219.2418.9718.9718.9716,700
Mar 11, 202419.5719.5719.2519.2719.2710,500
Mar 08, 202419.0019.4418.9519.2219.2218,000
Mar 07, 202419.0119.3818.6918.7618.7619,800
Mar 06, 202418.8519.1118.5618.9618.9629,400
Mar 05, 202418.4318.9618.2518.8518.8532,500
Mar 04, 202418.2518.5518.0918.1818.1886,200
Mar 01, 202418.4918.7117.9518.0918.0934,400
Feb 29, 202418.7018.9618.4718.6118.6176,800
Feb 28, 202418.2518.5618.1518.3018.3026,700
Feb 27, 202418.2518.5618.2518.4018.4012,500
Feb 26, 202418.2618.5118.1818.2918.2913,600
Feb 23, 202418.3518.5818.2618.2718.2710,800
Feb 22, 202418.3718.5417.9618.3518.3536,200
Feb 21, 202418.3118.7518.3118.4718.4714,200
Feb 20, 202418.9919.3718.5018.5018.5025,000
Feb 16, 202419.2919.4319.0219.2719.2719,500
Feb 15, 202418.9319.4718.9319.3619.3649,100
Feb 14, 202418.3318.7018.1318.7018.7021,100
Feb 13, 202418.8919.3218.0518.1118.1150,300
Feb 12, 202418.9019.7618.9019.4419.4435,200
Feb 09, 202418.5619.0418.2818.7518.7526,200
Feb 08, 202418.3718.9118.3718.5518.5529,000
Feb 07, 202418.7319.0718.4218.4218.4223,800
Feb 06, 202418.7619.2118.6518.7318.7317,300
Feb 05, 202419.0019.4418.7018.7718.77130,800
Feb 02, 202420.0920.6019.3319.3319.3327,000
Feb 01, 202420.8520.8519.8420.2020.2023,600
Jan 31, 202421.5421.6320.7520.7520.7525,300
Jan 30, 202421.6922.0021.5621.7721.7711,100
Jan 30, 20240.23 Dividend
Jan 29, 202421.2422.0021.2421.8421.6127,900
Jan 26, 202421.8922.0021.6821.9021.6710,500
Jan 25, 202421.8821.8821.3921.8221.5921,000
Jan 24, 202421.9422.0021.4521.4521.2216,400
Jan 23, 202422.0022.0821.6421.6721.4494,000
Jan 22, 202421.4521.9521.4521.8721.6415,600
Jan 19, 202421.0221.1921.0121.1620.9410,000
Jan 18, 202420.8521.0420.5020.9320.7113,700
Jan 17, 202420.5020.9920.5020.5820.3612,400
Jan 16, 202420.8421.2020.7520.7520.5312,100
Jan 12, 202421.3921.5720.9021.0820.8612,000
Jan 11, 202421.2521.6221.0021.1820.9620,100
Jan 10, 202421.1021.6220.9121.4721.2414,600
Jan 09, 202421.6321.6321.1021.2621.0416,300
Jan 08, 202421.7222.0021.5021.7021.4710,300
Jan 05, 202421.7722.3121.7322.0321.8041,500
Jan 04, 202422.1522.4121.6521.9121.6818,200
Jan 03, 202422.6822.6821.6722.0121.7821,900
Jan 02, 202422.5822.9122.5022.7222.4816,200
Dec 29, 202322.9522.9522.4022.5522.3127,100
Dec 28, 202322.8023.0022.6122.8422.6015,200
Dec 27, 202322.6323.0322.6322.7722.5324,300
Dec 26, 202322.3623.1822.3222.7922.5531,200
Dec 22, 202322.6323.0222.4322.4522.2119,500
Dec 21, 202322.3223.2122.0522.4222.1817,800
Dec 20, 202322.4023.1722.0422.1621.9337,000
Dec 19, 202322.2122.8122.0122.4722.2326,900
Dec 18, 202322.3422.3921.8522.1321.9018,100
Dec 15, 202322.2222.3421.6522.1321.90106,300
Dec 14, 202322.0922.4921.8322.0521.8239,000
Dec 13, 202320.5822.2220.4122.0921.8689,900
Dec 12, 202320.8921.0020.1720.5720.3515,300
Dec 11, 202320.9220.9220.4620.7620.5424,700
Dec 08, 202320.7520.9920.7520.8420.629,400
Dec 07, 202320.3120.7820.1120.6820.4617,400
Dec 06, 202320.4420.4419.9420.0519.8415,700
Dec 05, 202319.9920.0619.6019.9519.7442,700
Dec 04, 202319.2920.0019.1019.9019.6930,700
Dec 01, 202318.7419.4918.6519.4919.2826,200
Nov 30, 202318.6918.9918.5418.7418.5433,700
Nov 29, 202318.3318.8118.2718.5418.349,800
Nov 28, 202318.0618.3618.0418.1317.9411,800
Nov 27, 202318.2018.3918.0018.1217.9329,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...