Sierra Bancorp (BSRR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4843 | 9.12483425587 | 27.2257 | 31.85 | 26.06 | 74922 | 29.6417832 | CS |
| 4 | 8.56 | 40.4728132388 | 21.15 | 31.85 | 21.15 | 49375 | 26.21455707 | CS |
| 12 | 8.62 | 40.8724513988 | 21.09 | 31.85 | 19.77 | 33282 | 23.71197224 | CS |
| 26 | 7.82 | 35.7240749201 | 21.89 | 31.85 | 17.6 | 30507 | 21.32825522 | CS |
| 52 | 9.33 | 45.7801766438 | 20.38 | 31.85 | 16.75 | 28251 | 20.80776913 | CS |
| 156 | 5.51 | 22.7685950413 | 24.2 | 31.85 | 15.01 | 31501 | 21.49307114 | CS |
| 260 | 4.23 | 16.601255887 | 25.48 | 31.85 | 13.24 | 33662 | 22.0539185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 30.16 | -0.04 | -0.13 | 30.16 | 31.85 | 29.59 | 178481 |
| 1721860500 | 30.2 | 0.56 | 1.89 | 29.4 | 30.83 | 26.7414 | 75286 |
| 1721774100 | 29.64 | 1.51 | 5.37 | 28 | 29.845 | 26.3823 | 70427 |
| 1721687700 | 28.13 | 1.67 | 6.31 | 27.7 | 28.28 | 26.06 | 39455 |
| 1721428500 | 26.46 | -0.71 | -2.61 | 27.76 | 27.76 | 26.24 | 33960 |
| 1721342100 | 27.17 | 0.08 | 0.30 | 26.9 | 27.46 | 26.9 | 24683 |
| 1721255700 | 27.09 | 0.34 | 1.27 | 26.53 | 27.59 | 25.0701 | 54187 |
| 1721169300 | 26.75 | 1.44 | 5.69 | 25.8 | 27.0004 | 25.62 | 44343 |
| 1721082900 | 25.31 | 0.87 | 3.56 | 24.5 | 25.9999 | 24.5 | 66076 |
| 1720823700 | 24.44 | 0.61 | 2.56 | 24.13 | 24.77 | 23.88 | 35577 |
| 1720737300 | 23.83 | 1.59 | 7.15 | 22.78 | 24.35 | 22.57 | 78835 |
| 1720650900 | 22.24 | 0.11 | 0.50 | 22.2 | 22.55 | 21.938 | 18693 |
| 1720564500 | 22.13 | 0.33 | 1.51 | 21.69 | 22.13 | 21.69 | 11329 |
| 1720478100 | 21.8 | 0.36 | 1.68 | 21.77 | 22.17 | 21.71 | 11543 |
| 1720218900 | 21.44 | -0.9 | -4.03 | 22.06 | 22.06 | 21.32 | 44036 |
| 1720040640 | 22.34 | -0.19 | -0.84 | 22.5 | 22.62 | 22.12 | 10823 |
| 1719959700 | 22.53 | 0.29 | 1.30 | 22.35 | 22.54 | 22.29 | 16360 |
| 1719873300 | 22.24 | 1.14 | 5.40 | 22.32 | 22.36 | 22.045 | 32779 |
| 1719614100 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1719527700 | 21.1 | 0.22 | 1.05 | 21.13 | 21.13 | 20.88 | 14862 |
| 1719441300 | 20.88 | 0.22 | 1.06 | 20.34 | 21.07 | 20.32 | 27740 |
| 1719354900 | 20.66 | -0.17 | -0.82 | 20.66 | 20.93 | 20.46 | 19865 |
| 1719268500 | 20.83 | -0.04 | -0.19 | 21 | 21.29 | 20.72 | 17671 |
| 1719009300 | 20.87 | -0.15 | -0.71 | 21.06 | 21.06 | 20.63 | 54648 |
| 1718922900 | 21.02 | -0.23 | -1.08 | 21.11 | 21.3 | 21.01 | 12171 |
| 1718750100 | 21.25 | 0.49 | 2.36 | 20.67 | 21.57 | 20.67 | 20048 |
| 1718663700 | 20.76 | 0.47 | 2.32 | 20.23 | 20.9 | 20.23 | 30972 |
| 1718404500 | 20.29 | -0.35 | -1.70 | 20.33 | 20.545 | 20.25 | 18881 |
| 1718318100 | 20.64 | -0.53 | -2.50 | 21.09 | 21.09 | 20.44 | 19550 |
| 1718231700 | 21.17 | 0.72 | 3.52 | 20.87 | 21.64 | 20.87 | 25291 |
| 1718145300 | 20.45 | 0.34 | 1.69 | 19.86 | 20.45 | 19.77 | 19226 |
| 1718058900 | 20.11 | -0.14 | -0.69 | 20.27 | 20.33 | 19.85 | 30123 |
| 1717799700 | 20.25 | -0.2 | -0.98 | 20.21 | 20.53 | 20.1201 | 13322 |
| 1717713300 | 20.45 | -0.26 | -1.26 | 20.53 | 20.9 | 20.37 | 8278 |
| 1717626900 | 20.71 | 0.24 | 1.17 | 20.61 | 20.77 | 20.4 | 9976 |
| 1717540500 | 20.47 | 0 | 0.00 | 20.22 | 20.51 | 20.19 | 29941 |
| 1717454100 | 20.47 | -0.55 | -2.62 | 21.29 | 21.29 | 20.47 | 13276 |
| 1717194900 | 21.02 | 0.16 | 0.77 | 20.96 | 21.11 | 20.91 | 12764 |
| 1717108500 | 20.86 | 0.43 | 2.10 | 20.55 | 20.98 | 20.43 | 11791 |
| 1717022100 | 20.43 | -0.64 | -3.04 | 20.84 | 21.09 | 20.31 | 25208 |
| 1716935700 | 21.07 | -0.44 | -2.05 | 21.245 | 21.325 | 21.07 | 4077 |
| 1716590100 | 21.51 | 0.47 | 2.23 | 21.17 | 21.63 | 21.17 | 28092 |
| 1716503700 | 21.04 | -0.64 | -2.95 | 21.8 | 21.8 | 21.02 | 22994 |
| 1716417300 | 21.68 | -0.03 | -0.14 | 21.76 | 22.05 | 21.49 | 25036 |
| 1716330900 | 21.71 | -0.18 | -0.82 | 21.6 | 21.92 | 21.6 | 8066 |
| 1716244500 | 21.89 | -0.05 | -0.23 | 21.86 | 22.05 | 21.76 | 53179 |
| 1715985300 | 21.94 | -0.03 | -0.14 | 22.13 | 22.22 | 21.815 | 18676 |
| 1715898900 | 21.97 | -0.33 | -1.48 | 22.22 | 22.24 | 21.89 | 16568 |
| 1715812500 | 22.3 | -0.36 | -1.59 | 22.26 | 22.64 | 22.2213 | 19394 |
| 1715726100 | 22.66 | 0.84 | 3.85 | 21.95 | 22.66 | 21.95 | 21549 |
| 1715639700 | 21.82 | -0.24 | -1.09 | 22.35 | 22.37 | 21.81 | 85163 |
| 1715380500 | 22.06 | -0.54 | -2.39 | 22.5 | 22.5 | 22.06 | 25362 |
| 1715294100 | 22.6 | 0.84 | 3.86 | 21.89 | 22.6 | 21.83 | 46935 |
| 1715207700 | 21.76 | 0.44 | 2.06 | 21.11 | 21.87 | 21.11 | 22819 |
| 1715121300 | 21.32 | 0 | 0.00 | 21.32 | 21.67 | 21.07 | 17116 |
| 1715034900 | 21.32 | 0.47 | 2.25 | 20.85 | 21.46 | 20.7905 | 53546 |
| 1714775700 | 20.85 | -0.07 | -0.33 | 21.09 | 21.2707 | 20.7301 | 56804 |
| 1714689300 | 20.92 | 0.31 | 1.50 | 20.66 | 21 | 20.61 | 21596 |
| 1714602900 | 20.61 | 0.79 | 3.99 | 19.87 | 20.67 | 19.87 | 19439 |
| 1714516500 | 19.82 | -0.71 | -3.46 | 20.34 | 20.42 | 19.82 | 18715 |
| 1714430100 | 20.53 | 0.03 | 0.15 | 20.41 | 20.72 | 20.34 | 12607 |
| 1714170900 | 20.5 | 0.08 | 0.39 | 20.38 | 20.53 | 20.1422 | 21014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
