Sierra Bancorp - Common Stock (NQ: BSRR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	29.50	29.60	29.04	29.60	15,708	+0.41(+1.40%)
Dec 23, 2024	29.01	29.32	28.59	29.19	38,506	-0.02(-0.07%)
Dec 20, 2024	28.43	29.60	28.43	29.21	96,809	+0.50(+1.74%)
Dec 19, 2024	29.37	30.16	28.59	28.71	29,093	-0.34(-1.17%)
Dec 18, 2024	30.78	31.25	28.44	29.05	53,819	-1.68(-5.47%)
Dec 17, 2024	31.22	31.33	30.50	30.73	30,530	-0.46(-1.47%)
Dec 16, 2024	30.90	31.47	30.82	31.19	20,464	+0.05(+0.16%)
Dec 13, 2024	31.00	31.22	30.48	31.14	17,832	+0.13(+0.42%)
Dec 12, 2024	31.05	31.38	30.82	31.01	19,333	-0.41(-1.30%)
Dec 11, 2024	31.54	31.93	31.38	31.42	30,585	+0.28(+0.90%)
Dec 10, 2024	30.64	31.60	30.64	31.14	35,072	+0.09(+0.29%)
Dec 09, 2024	31.45	31.61	30.88	31.05	32,589	-0.05(-0.16%)
Dec 06, 2024	31.20	31.23	30.66	31.10	28,441	+0.14(+0.45%)
Dec 05, 2024	31.06	31.32	30.40	30.96	65,829	-0.22(-0.71%)
Dec 04, 2024	30.89	31.29	30.22	31.18	58,638	+0.38(+1.23%)
Dec 03, 2024	31.68	31.79	30.57	30.80	34,213	-1.06(-3.33%)
Dec 02, 2024	31.53	32.01	30.91	31.86	41,926	+0.39(+1.24%)
Nov 29, 2024	31.64	31.75	31.05	31.47	25,141	-0.14(-0.44%)
Nov 27, 2024	32.10	32.24	31.22	31.61	26,820	+0.17(+0.54%)
Nov 26, 2024	32.10	32.13	31.29	31.44	55,525	-0.94(-2.90%)
Nov 25, 2024	32.82	33.50	32.27	32.38	81,227	-0.01(-0.03%)
Nov 22, 2024	32.02	32.48	31.66	32.39	34,512	+0.67(+2.11%)
Nov 21, 2024	30.98	31.72	30.70	31.72	45,810	+1.12(+3.66%)
Nov 20, 2024	30.75	31.38	30.50	30.60	82,264	-0.46(-1.48%)
Nov 19, 2024	30.86	31.13	30.41	31.06	39,422	+0.06(+0.21%)
Nov 18, 2024	31.33	31.60	30.94	31.00	33,776	-0.33(-1.07%)
Nov 15, 2024	31.81	32.21	31.08	31.33	40,836	-0.19(-0.60%)
Nov 14, 2024	32.04	32.16	31.37	31.52	39,681	-0.65(-2.02%)
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	-0.30(-1.05%)
Oct 30, 2024	28.44	29.40	28.44	28.70	20,557	+0.05(+0.17%)
Oct 29, 2024	29.13	29.13	28.59	28.65	29,383	-0.50(-1.70%)
Oct 28, 2024	28.13	29.37	28.12	29.15	31,807	+1.39(+5.00%)
Oct 25, 2024	28.68	28.68	27.68	27.76	24,647	-0.60(-2.10%)
Oct 24, 2024	28.65	28.65	28.11	28.35	16,700	-0.34(-1.18%)
Oct 23, 2024	27.75	28.79	27.75	28.69	22,291	+0.93(+3.36%)
Oct 22, 2024	27.28	27.77	26.78	27.76	43,056	+0.27(+0.97%)
Oct 21, 2024	29.71	29.71	26.90	27.49	52,564	-2.01(-6.82%)
Oct 18, 2024	29.57	29.67	29.07	29.50	37,617	+0.54(+1.85%)
Oct 17, 2024	28.70	29.00	28.27	28.97	102,739	+0.46(+1.60%)
Oct 16, 2024	28.59	29.46	26.86	28.51	56,567	+0.26(+0.91%)
Oct 15, 2024	28.26	29.32	28.16	28.25	25,492	+0.12(+0.42%)
Oct 14, 2024	28.31	28.41	27.98	28.13	12,174	-0.10(-0.35%)
Oct 11, 2024	28.06	28.45	27.85	28.23	14,655	+1.02(+3.75%)
Oct 10, 2024	27.17	27.36	27.08	27.21	13,079	-0.24(-0.87%)
Oct 09, 2024	27.25	27.59	27.25	27.45	15,370	+0.17(+0.62%)
Oct 08, 2024	27.12	27.45	27.11	27.28	15,081	+0.19(+0.70%)
Oct 07, 2024	27.12	27.20	26.93	27.09	18,863	-0.20(-0.73%)
Oct 04, 2024	27.67	27.67	27.26	27.29	16,335	+0.07(+0.25%)
Oct 03, 2024	27.13	27.47	27.12	27.22	17,675	-0.14(-0.51%)
Oct 02, 2024	27.51	27.74	27.35	27.36	24,831	-0.37(-1.32%)

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