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 | 2.15 | 7.26842461122 | 29.58 | 31.89 | 28.8303 | 48036 | 30.24755703 | CS |
| 4 | 3.07 | 10.7117934403 | 28.66 | 31.89 | 27.06 | 45807 | 29.47701789 | CS |
| 12 | -1.12 | -3.40943683409 | 32.85 | 33.5 | 27.06 | 45191 | 30.13333605 | CS |
| 26 | 6.09 | 23.751950078 | 25.64 | 35.13 | 25.64 | 39135 | 29.65364774 | CS |
| 52 | 12.73 | 67 | 19 | 35.13 | 17.6 | 35517 | 26.16579339 | CS |
| 156 | 5.14 | 19.3305754043 | 26.59 | 35.13 | 15.01 | 32787 | 22.45529908 | CS |
| 260 | 4.17 | 15.1306240929 | 27.56 | 35.13 | 13.24 | 34707 | 22.48574978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 31.73 | 2.15 | 7.27 | 30 | 31.76 | 29.77 | 102526 |
| 1738625700 | 29.58 | -0.56 | -1.86 | 29.15 | 30.15 | 28.6 | 46202 |
| 1738366500 | 30.14 | -0.21 | -0.69 | 30.4678 | 30.865 | 30.03 | 43514 |
| 1738280100 | 30.35 | -0.42 | -1.36 | 31 | 31.89 | 30.28 | 36122 |
| 1738193700 | 30.77 | 0.67 | 2.23 | 30.07 | 30.865 | 29.125 | 67675 |
| 1738107300 | 30.1 | 0.39 | 1.31 | 29.58 | 30.425 | 29.58 | 50148 |
| 1738020900 | 29.71 | -0.04 | -0.13 | 29.56 | 30.13 | 28.85 | 48371 |
| 1737761700 | 29.75 | 0.35 | 1.19 | 29.34 | 29.9 | 28.895 | 37917 |
| 1737675300 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588900 | 29.4 | -0.49 | -1.64 | 29.7 | 29.725 | 29.17 | 33731 |
| 1737502500 | 29.89 | 0.52 | 1.77 | 29.71 | 30.185 | 28.72 | 55048 |
| 1737156900 | 29.37 | -0.21 | -0.71 | 29.79 | 30.22 | 29.1 | 94102 |
| 1737070500 | 29.58 | -0.28 | -0.94 | 29.63 | 30.365 | 29.185 | 39630 |
| 1736984100 | 29.86 | 0.85 | 2.93 | 29.96 | 29.98 | 29.4 | 36693 |
| 1736897700 | 29.01 | 1.01 | 3.61 | 28.22 | 29.08 | 28.02 | 39098 |
| 1736811300 | 28 | 0.48 | 1.74 | 27.14 | 28.08 | 27.14 | 32328 |
| 1736552100 | 27.52 | -0.89 | -3.13 | 27.82 | 28.12 | 27.06 | 48643 |
| 1736379300 | 28.41 | -0.08 | -0.28 | 28.29 | 28.52 | 27.77 | 31069 |
| 1736292900 | 28.49 | -0.2 | -0.70 | 28.7 | 28.98 | 28.12 | 43849 |
| 1736206500 | 28.69 | -0.41 | -1.41 | 29.08 | 29.425 | 28.6 | 52293 |
| 1735947300 | 29.1 | 0.55 | 1.93 | 28.65 | 29.11 | 28 | 41692 |
| 1735860900 | 28.55 | -0.37 | -1.28 | 29.05 | 29.625 | 28.22 | 50728 |
| 1735688100 | 28.92 | -0.04 | -0.14 | 29.2 | 29.2 | 28 | 71531 |
| 1735601700 | 28.96 | -0.06 | -0.21 | 28.86 | 29.16 | 28.38 | 136896 |
| 1735342500 | 29.02 | -0.83 | -2.78 | 29.57 | 29.87 | 28.9 | 71811 |
| 1735256100 | 29.85 | 0.25 | 0.84 | 29.32 | 29.89 | 29.21 | 26797 |
| 1735077840 | 29.6 | 0.41 | 1.40 | 29.27 | 29.6 | 29.04 | 15708 |
| 1734996900 | 29.19 | -0.02 | -0.07 | 29.01 | 29.32 | 28.59 | 38506 |
| 1734737700 | 29.21 | 0.4 | 1.39 | 28.43 | 29.6 | 28.43 | 96809 |
| 1734651300 | 28.81 | -0.24 | -0.83 | 29.37 | 30.16 | 28.59 | 37500 |
| 1734564900 | 29.05 | -1.68 | -5.47 | 30.78 | 31.2541 | 28.44 | 53819 |
| 1734478500 | 30.73 | -0.46 | -1.47 | 31.22 | 31.35 | 30.5 | 30530 |
| 1734392100 | 31.19 | 0.05 | 0.16 | 30.9 | 31.47 | 30.82 | 20464 |
| 1734132900 | 31.14 | 0.13 | 0.42 | 31 | 31.26 | 30.475 | 17832 |
| 1734046500 | 31.01 | -0.41 | -1.30 | 31.46 | 31.59 | 30.82 | 19333 |
| 1733960100 | 31.42 | 0.28 | 0.90 | 31.54 | 31.93 | 31.33 | 30585 |
| 1733873700 | 31.14 | 0.09 | 0.29 | 31.04 | 31.6 | 30.64 | 35072 |
| 1733787300 | 31.05 | -0.05 | -0.16 | 31.28 | 31.61 | 30.88 | 32589 |
| 1733528100 | 31.1 | 0.14 | 0.45 | 31.2 | 31.39 | 30.66 | 28441 |
| 1733441700 | 30.96 | -0.22 | -0.71 | 31.18 | 31.32 | 30.4 | 65829 |
| 1733355300 | 31.18 | 0.38 | 1.23 | 30.89 | 31.29 | 30.22 | 58638 |
| 1733268900 | 30.8 | -1.06 | -3.33 | 31.68 | 31.79 | 30.57 | 34213 |
| 1733182500 | 31.86 | 0.39 | 1.24 | 31.56 | 32.009999 | 30.91 | 41926 |
| 1732917840 | 31.47 | -0.14 | -0.44 | 31.94 | 32 | 31.05 | 25141 |
| 1732750500 | 31.61 | 0.17 | 0.54 | 31.87 | 32.241 | 31.22 | 26820 |
| 1732664100 | 31.44 | -0.94 | -2.90 | 32.1 | 32.13 | 31.29 | 57643 |
| 1732577700 | 32.38 | -0.01 | -0.03 | 32.82 | 33.5 | 32.265 | 81224 |
| 1732318500 | 32.39 | 0.67 | 2.11 | 32.02 | 32.479999 | 31.57 | 34512 |
| 1732232100 | 31.72 | 1.12 | 3.66 | 30.98 | 31.72 | 30.46 | 45810 |
| 1732145700 | 30.6 | -0.46 | -1.48 | 30.89 | 31.3787 | 30.5 | 82264 |
| 1732059300 | 31.06 | 0.06 | 0.21 | 30.52 | 31.13 | 30.41 | 39422 |
| 1731972900 | 30.995 | -0.34 | -1.07 | 31.39 | 31.6 | 30.94 | 33776 |
| 1731713700 | 31.33 | -0.19 | -0.60 | 31.81 | 32.21 | 31.08 | 40836 |
| 1731627300 | 31.52 | -0.65 | -2.02 | 32.36 | 32.36 | 31.37 | 39681 |
| 1731540900 | 32.17 | -0.12 | -0.37 | 32.409999 | 33.1 | 32.17 | 37103 |
| 1731454500 | 32.29 | -0.61 | -1.85 | 32.85 | 33.229999 | 32.177999 | 49013 |
| 1731368100 | 32.9 | 0.54 | 1.67 | 32.89 | 33.545 | 32.884999 | 48147 |
| 1731108900 | 32.36 | 0.58 | 1.83 | 32.15 | 32.78 | 31.755 | 24788 |
| 1731022500 | 31.78 | -2.81 | -8.12 | 34.59 | 34.59 | 31.5 | 60668 |
| 1730936100 | 34.59 | 5.41 | 18.54 | 31.48 | 35.13 | 31.48 | 84256 |
| 1730849700 | 29.18 | 0.87 | 3.07 | 28.48 | 29.26 | 28.48 | 27413 |
| 1730763300 | 28.31 | 0.05 | 0.18 | 28.11 | 28.53 | 27.4274 | 25581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
