Canada Markets open in 1 hr 14 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 202321.4221.7421.3021.6321.6328,000
Jan 26, 202322.4822.4821.1521.4121.4118,400
Jan 25, 202321.1621.5221.1521.3921.3915,100
Jan 24, 202321.7921.8321.2821.4621.4620,000
Jan 23, 202321.9021.9521.7921.7921.7928,800
Jan 20, 202321.6021.8921.6021.8121.8131,000
Jan 19, 202321.3121.6221.2421.5021.5030,000
Jan 18, 202321.1821.3820.9221.2821.2859,300
Jan 17, 202321.4921.4921.0621.3121.3175,000
Jan 13, 202321.0921.5220.9921.4521.4512,600
Jan 12, 202321.1021.3421.0021.2621.2622,100
Jan 11, 202321.1621.3020.9621.0521.0519,300
Jan 10, 202321.1721.2321.0921.1821.1811,500
Jan 09, 202321.3321.3321.0221.1121.1115,300
Jan 06, 202320.9021.3620.8321.3321.3322,500
Jan 05, 202321.3021.3020.7720.8720.8719,600
Jan 04, 202321.5021.5021.3121.4021.4011,100
Jan 03, 202321.1421.4721.1421.4521.4520,300
Dec 30, 202221.2921.2921.1321.2421.2422,800
Dec 29, 202221.3021.5921.2621.3021.3026,900
Dec 28, 202221.6921.6921.2321.2721.2716,600
Dec 27, 202221.7021.7021.5421.5421.5419,800
Dec 23, 202221.7821.8221.6821.6821.6816,100
Dec 22, 202221.5021.7421.4221.6721.6716,700
Dec 21, 202221.5722.0021.5721.6421.6482,900
Dec 20, 202221.4721.7221.4021.5021.5027,700
Dec 19, 202221.5721.8120.8921.4921.4926,200
Dec 16, 202221.0721.7520.9121.6521.6595,200
Dec 15, 202221.5021.5621.0221.2321.2321,500
Dec 14, 202222.1322.1721.5721.6321.6323,000
Dec 13, 202222.2722.5322.1122.1222.1240,800
Dec 12, 202222.0822.2022.0022.0822.0817,800
Dec 09, 202221.9622.1821.9622.0622.0615,500
Dec 08, 202221.9622.1221.9622.0322.0315,500
Dec 07, 202221.9622.2721.9221.9321.9317,000
Dec 06, 202221.7722.2021.7622.0422.0449,200
Dec 05, 202222.2922.2921.7321.8321.8323,400
Dec 02, 202221.9822.4521.9822.4122.4118,600
Dec 01, 202221.7422.1021.6522.0322.0322,400
Nov 30, 202221.3521.6620.8821.6421.6438,200
Nov 29, 202221.3821.4521.1121.3121.31171,200
Nov 28, 202221.2921.5821.1321.2121.2119,200
Nov 25, 202221.5121.5821.3821.4821.483,900
Nov 23, 202221.4821.4821.2321.4221.4216,400
Nov 22, 202221.3921.5621.3821.4421.4419,500
Nov 21, 202221.3221.4721.2321.3921.3930,000
Nov 18, 202221.2221.4321.2221.3221.32111,700
Nov 17, 202221.0921.3621.0621.2221.2276,200
Nov 16, 202221.4221.4221.1821.2321.2331,900
Nov 15, 202221.5722.3021.3321.4621.4621,900
Nov 14, 202221.6921.9821.2521.3621.3632,400
Nov 11, 202222.1622.4521.6321.6921.6912,400
Nov 10, 202222.0022.4221.6022.1322.1330,300
Nov 09, 202221.7121.7521.2821.4721.4715,600
Nov 08, 202221.7321.8621.4321.7021.7018,100
Nov 07, 202221.8421.8821.5121.7721.7718,200
Nov 04, 202221.3921.8821.2221.7921.7918,900
Nov 03, 202221.0921.2320.9321.0221.027,100
Nov 02, 202221.7521.9121.2821.2821.2823,600
Nov 01, 202222.0622.2221.5421.7321.7314,800
Oct 31, 202221.7822.2721.6422.0522.0523,600
Oct 28, 202221.4722.1121.4722.0222.0238,000
Oct 27, 202221.6021.7421.4321.5621.5623,600
Oct 26, 202221.6921.7321.3421.4021.4018,300
Oct 25, 202221.5021.7821.2821.5021.5035,900
Oct 24, 202221.9722.5021.5121.6321.6328,500
Oct 21, 202221.7021.8120.7021.6621.6636,000
Oct 20, 202221.4321.4320.5720.6920.6913,700
Oct 19, 202221.0721.3220.7721.1121.1133,000
Oct 18, 202221.5021.6620.9721.1721.1719,900
Oct 17, 202221.2621.4821.0021.3821.3837,000
Oct 14, 202221.3021.3120.7921.0221.0220,800
Oct 13, 202220.6121.2120.4121.2121.2121,200
Oct 12, 202220.2220.5420.2220.3520.3517,700
Oct 11, 202220.4220.6720.2320.3820.3813,500
Oct 10, 202220.7320.9420.5020.6120.6116,100
Oct 07, 202220.6820.6920.3620.5020.5032,300
Oct 06, 202220.7320.9020.6020.6520.6515,900
Oct 05, 202220.5820.8720.5020.7520.7517,400
Oct 04, 202220.0820.8620.0820.7820.7838,300
Oct 03, 202219.9320.0019.7219.9719.9722,000
Sept 30, 202220.1720.2319.6219.7519.7532,400
Sept 29, 202219.9820.2519.8920.0520.0530,100
Sept 28, 202220.0120.3120.0020.1220.1222,600
Sept 27, 202220.3020.3020.0020.0020.0024,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...