Canada Markets closed

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.81+0.43 (+1.76%)
At close: 4:00PM EDT
24.81 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202124.5124.8324.5124.8124.8123,900
Oct. 21, 202124.4824.6924.3624.3824.3811,500
Oct. 20, 202124.4624.6324.2724.6024.6013,200
Oct. 19, 202124.1624.5124.1624.4124.4112,400
Oct. 18, 202124.4424.4424.1524.2124.2117,000
Oct. 15, 202124.7424.7724.3024.3624.3631,800
Oct. 14, 202124.7024.7324.4124.4224.4214,700
Oct. 13, 202124.6024.6024.2524.3724.3713,300
Oct. 12, 202124.6324.7824.6224.6824.6813,100
Oct. 11, 202124.9124.9624.5924.7624.7621,100
Oct. 08, 202124.5125.2424.4825.0025.0027,700
Oct. 07, 202124.5724.8824.5424.5924.5927,200
Oct. 06, 202124.6024.7124.1924.5224.5224,600
Oct. 05, 202124.5624.8524.5624.6724.6715,700
Oct. 04, 202124.3324.7424.0924.5124.5135,500
Oct. 01, 202124.7924.7924.2324.4024.4046,200
Sep. 30, 202124.6224.8924.2424.2824.2871,500
Sep. 29, 202124.2724.6024.2724.5824.5812,800
Sep. 28, 202124.4424.4424.0724.2524.2533,400
Sep. 27, 202123.6124.5923.6124.2924.2935,300
Sep. 24, 202123.0223.5723.0223.4423.4421,000
Sep. 23, 202123.0023.2722.9523.0223.0268,000
Sep. 22, 202122.8523.1422.7122.8522.8514,400
Sep. 21, 202122.6922.7722.4922.5822.5814,300
Sep. 20, 202122.6622.8522.4022.7422.7422,600
Sep. 17, 202123.2123.2622.8723.1623.16131,700
Sep. 16, 202123.0623.4423.0123.1523.1518,400
Sep. 15, 202123.2923.5123.1323.3223.3239,300
Sep. 14, 202123.7223.7223.0623.1223.1234,300
Sep. 13, 202123.7323.7323.3723.5523.5518,700
Sep. 10, 202124.1924.1923.4223.4623.4627,000
Sep. 09, 202124.0624.3623.9323.9523.9527,200
Sep. 08, 202124.4225.0323.9124.1524.1522,100
Sep. 07, 202125.0725.1824.4524.4724.4719,100
Sep. 03, 202124.9625.0024.5924.9224.9220,200
Sep. 02, 202125.1425.1424.8524.9624.9623,800
Sep. 01, 202125.2525.2824.8225.0125.0133,500
Aug. 31, 202125.1625.5425.1525.4225.4228,900
Aug. 30, 202125.2625.3325.0825.2325.2342,100
Aug. 27, 202124.1825.4024.1825.2625.2633,700
Aug. 26, 202124.0924.1723.9624.1424.1432,800
Aug. 25, 202124.1424.3324.0524.0524.0524,800
Aug. 24, 202124.3724.3723.9524.0224.0224,400
Aug. 23, 202124.2624.3024.0024.1824.1829,000
Aug. 20, 202123.6424.2023.5724.1224.1226,200
Aug. 19, 202123.6323.8523.3523.8023.8018,700
Aug. 18, 202124.1124.3423.7523.7723.7718,500
Aug. 17, 202124.3624.3824.1124.2024.2018,600
Aug. 16, 202124.4024.6023.8724.5224.5215,700
Aug. 13, 202124.7024.7024.4124.5224.5211,700
Aug. 12, 202125.1725.1724.6424.6824.6817,500
Aug. 11, 202124.7424.9824.6624.9824.9812,400
Aug. 10, 202124.6024.8824.5324.6024.6014,500
Aug. 09, 202124.9025.0924.5424.5724.5714,300
Aug. 06, 202124.6525.1124.6524.9524.9523,900
Aug. 05, 202124.1924.4423.9324.3724.3715,600
Aug. 04, 202123.8524.2123.8524.0124.0116,900
Aug. 03, 202124.0124.3323.7824.1724.1714,200
Aug. 02, 202124.3924.6523.9023.9523.9530,700
Jul. 30, 202124.2824.4224.1224.1324.1319,500
Jul. 29, 202124.6924.6923.8124.4324.4323,600
Jul. 29, 20210.22 Dividend
Jul. 28, 202124.5424.7824.3424.6324.4145,500
Jul. 27, 202124.4924.4924.1724.3724.1572,000
Jul. 26, 202124.2024.7024.2024.5224.3020,700
Jul. 23, 202124.4124.4123.8724.2023.9826,400
Jul. 22, 202124.7724.7723.9524.2324.0122,400
Jul. 21, 202124.8725.2424.8324.8324.6129,900
Jul. 20, 202124.0125.0924.0124.5024.2849,200
Jul. 19, 202124.9924.9923.8124.0723.86169,000
Jul. 16, 202125.6225.6324.9725.0324.8124,300
Jul. 15, 202124.7325.3324.5525.2525.0219,500
Jul. 14, 202125.0025.1024.7024.9324.7123,100
Jul. 13, 202125.3525.3524.7524.9824.7626,000
Jul. 12, 202124.8225.4524.4525.4525.2223,000
Jul. 09, 202124.7826.9924.4225.0724.8514,400
Jul. 08, 202124.4524.5724.0024.3224.1026,300
Jul. 07, 202124.7925.7624.7024.7024.4831,900
Jul. 06, 202125.3525.6024.4124.9124.6932,000
Jul. 02, 202125.5525.5825.2725.3525.12100,500
Jul. 01, 202125.6825.9625.4325.5425.3148,300
Jun. 30, 202125.4025.8925.4025.4525.2231,600
Jun. 29, 202125.9626.2525.4025.4425.2129,500
Jun. 28, 202125.3626.0325.1525.6725.4442,000
Jun. 25, 202126.1826.3425.0725.2825.05212,200
Jun. 24, 202125.9826.1825.5526.1425.9124,700
Jun. 23, 202125.7526.0425.5525.7225.4993,500
Jun. 22, 202125.7026.0525.2725.9125.6839,300
Jun. 21, 202124.9425.7724.7625.6725.4446,300
Jun. 18, 202125.5826.0524.2624.4024.18139,000
Jun. 17, 202127.0327.0425.9226.1025.8720,700
Jun. 16, 202126.6827.1326.5327.0326.7914,300
Jun. 15, 202126.8426.9526.4726.8526.6115,900
Jun. 14, 202126.9527.0026.4026.5826.3465,100
Jun. 11, 202127.0927.1526.6126.8926.6517,800
Jun. 10, 202127.3927.6026.7426.7526.5122,700
Jun. 09, 202127.4927.5827.1727.2527.0114,100
Jun. 08, 202126.9927.9926.9927.6227.3717,900
Jun. 07, 202127.5527.9327.3227.9227.6717,700
Jun. 04, 202127.4827.6126.9027.5027.2513,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...