Sierra Bancorp (NQ: BSRR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	32.41	33.10	32.17	32.17	37,103	-0.12(-0.37%)
Nov 12, 2024	32.85	33.23	32.18	32.29	49,013	-0.61(-1.85%)
Nov 11, 2024	32.89	33.55	32.88	32.90	48,147	+0.54(+1.67%)
Nov 08, 2024	32.15	32.78	32.00	32.36	24,788	+0.58(+1.83%)
Nov 07, 2024	34.59	34.59	31.50	31.78	60,668	-2.81(-8.12%)
Nov 06, 2024	31.48	35.13	31.48	34.59	85,844	+5.41(+18.54%)
Nov 05, 2024	28.55	29.26	28.55	29.18	27,413	+0.87(+3.07%)
Nov 04, 2024	28.36	28.53	27.43	28.31	25,581	+0.05(+0.18%)
Nov 01, 2024	28.64	28.79	28.01	28.26	65,471	-0.14(-0.49%)
Oct 31, 2024	28.80	28.80	28.34	28.40	18,206	-0.54(-1.87%)
Oct 30, 2024	28.68	29.65	28.68	28.94	20,387	+0.05(+0.17%)
Oct 29, 2024	29.37	29.37	28.83	28.89	29,140	-0.50(-1.70%)
Oct 28, 2024	28.37	29.61	28.36	29.39	31,544	+1.40(+5.00%)
Oct 25, 2024	28.92	28.92	27.91	27.99	24,443	-0.60(-2.10%)
Oct 24, 2024	28.89	28.89	28.34	28.59	16,562	-0.34(-1.18%)
Oct 23, 2024	27.98	29.03	27.98	28.93	22,107	+0.94(+3.36%)
Oct 22, 2024	27.51	28.00	27.00	27.99	42,699	+0.27(+0.97%)
Oct 21, 2024	29.96	29.96	27.12	27.72	52,129	-2.03(-6.82%)
Oct 18, 2024	29.82	29.92	29.31	29.75	37,306	+0.54(+1.85%)
Oct 17, 2024	28.94	29.24	28.50	29.21	101,887	+0.46(+1.60%)
Oct 16, 2024	28.83	29.71	27.08	28.75	56,098	+0.26(+0.91%)
Oct 15, 2024	28.50	29.57	28.40	28.49	25,281	+0.12(+0.42%)
Oct 14, 2024	28.55	28.64	28.21	28.37	12,074	-0.10(-0.35%)
Oct 11, 2024	28.29	28.69	28.08	28.47	14,534	+1.03(+3.75%)
Oct 10, 2024	27.40	27.59	27.31	27.44	12,971	-0.24(-0.87%)
Oct 09, 2024	27.48	27.82	27.48	27.68	15,243	+0.17(+0.62%)
Oct 08, 2024	27.35	27.68	27.34	27.51	14,956	+0.19(+0.70%)
Oct 07, 2024	27.35	27.43	27.16	27.32	18,707	-0.20(-0.73%)
Oct 04, 2024	27.90	27.90	27.48	27.52	16,200	+0.07(+0.26%)
Oct 03, 2024	27.36	27.70	27.35	27.45	17,529	-0.14(-0.51%)
Oct 02, 2024	27.74	27.97	27.58	27.59	24,626	-0.37(-1.32%)
Oct 01, 2024	28.67	29.00	27.95	27.96	28,863	-0.92(-3.19%)
Sep 30, 2024	28.68	29.14	28.52	28.88	29,752	+0.25(+0.87%)
Sep 27, 2024	28.88	29.10	28.61	28.63	22,488	+0.02(+0.07%)
Sep 26, 2024	29.07	29.20	28.56	28.61	32,364	-0.33(-1.14%)
Sep 25, 2024	29.02	29.47	28.85	28.94	44,416	-0.82(-2.76%)
Sep 24, 2024	30.31	30.31	29.66	29.76	29,336	-0.61(-2.01%)
Sep 23, 2024	30.70	30.70	30.20	30.37	22,783	-0.32(-1.04%)
Sep 20, 2024	31.35	31.63	30.58	30.69	125,082	-1.00(-3.16%)
Sep 19, 2024	31.11	31.83	30.09	31.69	35,058	+1.25(+4.11%)
Sep 18, 2024	30.34	31.25	29.66	30.44	30,181	+0.32(+1.06%)
Sep 17, 2024	29.98	30.61	29.69	30.12	48,534	+0.48(+1.62%)
Sep 16, 2024	29.16	29.76	28.95	29.64	19,991	+0.42(+1.44%)
Sep 13, 2024	29.02	29.43	28.90	29.22	24,275	+0.55(+1.92%)
Sep 12, 2024	28.54	28.68	28.44	28.67	16,992	+0.36(+1.27%)
Sep 11, 2024	28.63	28.63	26.80	28.31	20,336	-0.65(-2.24%)
Sep 10, 2024	29.25	29.25	28.60	28.96	28,994	+0.30(+1.05%)
Sep 09, 2024	28.95	29.42	28.66	28.66	33,748	-0.29(-1.00%)
Sep 06, 2024	29.50	29.51	28.82	28.95	17,330	-0.39(-1.33%)
Sep 05, 2024	30.27	30.27	29.34	29.34	30,066	-0.71(-2.36%)
Sep 04, 2024	30.02	30.51	29.42	30.05	41,731	+0.01(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.