BSRR

Sierra Bancorp Historical Data

Company Name Stock Ticker Symbol Market Type
Sierra Bancorp BSRR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.14% 20.75 16:17:30
Open Price Low Price High Price Close Price Prev Close
20.59 20.50 20.87 20.75 20.78
more quote information »

BSRR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0820.8719.6220.1729,0720.673.34%
1 Month20.6021.4119.6220.5324,2370.150.73%
3 Months21.1422.988619.6221.3725,417-0.39-1.84%
6 Months24.6525.10519.6221.8227,665-3.90-15.82%
1 Year24.5628.920819.6224.3230,430-3.81-15.51%
3 Years26.3830.1513.2423.0934,772-5.63-21.34%
5 Years26.8231.18513.2424.5132,210-6.07-22.63%

BSRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 20.78 0.81 4.06% 20.08 20.86 20.08 38,281
Oct 03 2022 19.97 0.22 1.11% 19.92 20.00 19.72 22,022
Sep 30 2022 19.75 -0.30 -1.5% 20.17 20.23 19.62 32,360
Sep 29 2022 20.05 -0.07 -0.35% 19.98 20.25 19.89 30,080
Sep 28 2022 20.12 0.12 0.6% 20.08 20.31 20.0001 22,616
Sep 27 2022 20.00 -0.20 -0.99% 20.30 20.30 20.00 24,431
Sep 26 2022 20.20 0.13 0.65% 20.19 20.4864 20.05 17,562
Sep 23 2022 20.07 -0.24 -1.18% 20.15 20.26 20.00 21,365
Sep 22 2022 20.31 -0.32 -1.55% 20.58 20.58 20.01 10,839
Sep 21 2022 20.63 -0.10 -0.48% 20.84 20.99 20.50 26,623
Sep 20 2022 20.73 -0.15 -0.72% 20.82 20.98 20.55 10,003
Sep 19 2022 20.88 0.19 0.92% 20.50 21.05 20.50 13,936
Sep 16 2022 20.69 0.18 0.88% 20.44 20.84 20.25 42,496
Sep 15 2022 20.51 -0.08 -0.39% 20.56 20.9038 20.51 13,057
Sep 14 2022 20.59 -0.17 -0.82% 20.80 20.89 20.50 18,589
Sep 13 2022 20.76 -0.46 -2.17% 21.07 21.32 20.57 28,770
Sep 12 2022 21.22 0.03 0.14% 21.41 21.41 21.15 13,913
Sep 09 2022 21.19 0.25 1.19% 20.98 21.3735 20.75 32,681
Sep 08 2022 20.94 0.00 0.0% 20.79 21.20 20.70 19,739
Sep 07 2022 20.94 0.28 1.36% 20.60 21.02 20.475 45,377
Sep 06 2022 20.66 -0.25 -1.2% 20.95 21.60 20.57 16,302
See More Historical Prices »


Your Recent History
NASDAQ
BSRR
Sierra Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now