Sierra Bancorp (BSRR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -2.57783729494 | 29.87 | 29.87 | 28 | 82469 | 28.90160503 | CS |
| 4 | -2.02 | -6.49100257069 | 31.12 | 31.93 | 28 | 43843 | 29.57796101 | CS |
| 12 | 0.81 | 2.86320254507 | 28.29 | 35.13 | 27 | 42166 | 30.29497678 | CS |
| 26 | 6.6 | 29.3333333333 | 22.5 | 35.13 | 21.32 | 39796 | 29.25916604 | CS |
| 52 | 6.42 | 28.3068783069 | 22.68 | 35.13 | 17.6 | 33529 | 25.56050868 | CS |
| 156 | 1.84 | 6.74981658107 | 27.26 | 35.13 | 15.01 | 32686 | 22.39220788 | CS |
| 260 | 0.18 | 0.622406639004 | 28.92 | 35.13 | 13.24 | 34477 | 22.43224278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 29.1 | 0.55 | 1.93 | 28.38 | 29.11 | 28 | 41091 |
| 1735860900 | 28.55 | -0.37 | -1.28 | 29.05 | 29.625 | 28.22 | 50428 |
| 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 | 136690 |
| 1735342500 | 29.02 | -0.83 | -2.78 | 29.87 | 29.87 | 28.9 | 71227 |
| 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 | 29.28 | 29.32 | 28.59 | 37915 |
| 1734737700 | 29.21 | 0.4 | 1.39 | 28.88 | 29.6 | 28.88 | 82060 |
| 1734651300 | 28.81 | -0.24 | -0.83 | 29.55 | 30.16 | 28.59 | 36277 |
| 1734564900 | 29.05 | -1.68 | -5.47 | 30.74 | 31.2541 | 28.44 | 52460 |
| 1734478500 | 30.73 | -0.46 | -1.47 | 30.86 | 31.33 | 30.5 | 29480 |
| 1734392100 | 31.19 | 0.05 | 0.16 | 31.2 | 31.47 | 30.82 | 19528 |
| 1734132900 | 31.14 | 0.13 | 0.42 | 31.21 | 31.22 | 30.475 | 16698 |
| 1734046500 | 31.01 | -0.41 | -1.30 | 31.05 | 31.384 | 30.82 | 18774 |
| 1733960100 | 31.42 | 0.28 | 0.90 | 31.38 | 31.93 | 31.38 | 30005 |
| 1733873700 | 31.14 | 0.09 | 0.29 | 30.64 | 31.6 | 30.64 | 34758 |
| 1733787300 | 31.05 | -0.05 | -0.16 | 31.37 | 31.61 | 30.88 | 31543 |
| 1733528100 | 31.1 | 0.14 | 0.45 | 31.12 | 31.23 | 30.66 | 27287 |
| 1733441700 | 30.96 | -0.22 | -0.71 | 31.055 | 31.32 | 30.4 | 65077 |
| 1733355300 | 31.18 | 0.38 | 1.23 | 30.89 | 31.29 | 30.22 | 58327 |
| 1733268900 | 30.8 | -1.06 | -3.33 | 31.77 | 31.79 | 30.57 | 33287 |
| 1733182500 | 31.86 | 0.39 | 1.24 | 31.53 | 32.009999 | 30.91 | 41255 |
| 1732917840 | 31.47 | -0.14 | -0.44 | 31.64 | 31.75 | 31.05 | 24453 |
| 1732750500 | 31.61 | 0.17 | 0.54 | 31.87 | 32.241 | 31.22 | 26337 |
| 1732664100 | 31.44 | -0.94 | -2.90 | 32.03 | 32.13 | 31.29 | 56347 |
| 1732577700 | 32.38 | -0.01 | -0.03 | 32.95 | 33.5 | 32.265 | 80603 |
| 1732318500 | 32.39 | 0.67 | 2.11 | 31.57 | 32.479999 | 31.57 | 33564 |
| 1732232100 | 31.72 | 1.12 | 3.66 | 30.87 | 31.72 | 30.695 | 44926 |
| 1732145700 | 30.6 | -0.46 | -1.48 | 30.68 | 31.3787 | 30.5 | 82163 |
| 1732059300 | 31.06 | 0.06 | 0.21 | 30.86 | 31.13 | 30.41 | 39061 |
| 1731972900 | 30.995 | -0.34 | -1.07 | 31.3573 | 31.6 | 30.94 | 32820 |
| 1731713700 | 31.33 | -0.19 | -0.60 | 31.54 | 32.21 | 31.08 | 37680 |
| 1731627300 | 31.52 | -0.65 | -2.02 | 32.32 | 32.32 | 31.37 | 39572 |
| 1731540900 | 32.17 | -0.12 | -0.37 | 32.61 | 33.1 | 32.17 | 36552 |
| 1731454500 | 32.29 | -0.61 | -1.85 | 32.85 | 33.229999 | 32.177999 | 48990 |
| 1731368100 | 32.9 | 0.54 | 1.67 | 33 | 33.545 | 32.884999 | 46371 |
| 1731108900 | 32.36 | 0.58 | 1.83 | 32.15 | 32.78 | 31.755 | 24771 |
| 1731022500 | 31.78 | -2.81 | -8.12 | 33.9 | 34.23 | 31.5 | 59880 |
| 1730936100 | 34.59 | 5.41 | 18.54 | 31.72 | 35.13 | 31.72 | 85041 |
| 1730849700 | 29.18 | 0.87 | 3.07 | 28.48 | 29.26 | 28.48 | 26855 |
| 1730763300 | 28.31 | 0.05 | 0.18 | 28.11 | 28.53 | 27.4274 | 25469 |
| 1730500500 | 28.26 | -0.14 | -0.49 | 28.68 | 28.79 | 28.0101 | 65337 |
| 1730414100 | 28.4 | -0.54 | -1.87 | 28.7975 | 28.7975 | 28.34 | 18036 |
| 1730327700 | 28.94 | 0.05 | 0.17 | 29.23 | 29.65 | 28.94 | 18134 |
| 1730241300 | 28.89 | -0.5 | -1.70 | 29.17 | 29.2567 | 28.83 | 28784 |
| 1730154900 | 29.39 | 1.4 | 5.00 | 28.37 | 29.615 | 28.36 | 30850 |
| 1729895700 | 27.99 | -0.6 | -2.10 | 28.92 | 28.92 | 27.91 | 24443 |
| 1729809300 | 28.59 | -0.34 | -1.18 | 28.68 | 28.74 | 28.34 | 15735 |
| 1729722900 | 28.93 | 0.94 | 3.36 | 27.98 | 29.03 | 27.97 | 22099 |
| 1729636500 | 27.99 | 0.27 | 0.97 | 27.5 | 28 | 27 | 42553 |
| 1729550100 | 27.72 | -2.03 | -6.82 | 29.96 | 29.96 | 27.1201 | 52129 |
| 1729290900 | 29.75 | 0.54 | 1.85 | 29.82 | 29.9214 | 29.31 | 37306 |
| 1729204500 | 29.21 | 0.46 | 1.60 | 28.94 | 29.2399 | 28.505 | 101887 |
| 1729118100 | 28.75 | 0.26 | 0.91 | 28.83 | 29.71 | 27.08 | 56098 |
| 1729031700 | 28.49 | 0.12 | 0.42 | 28.51 | 29.57 | 28.4 | 25281 |
| 1728945300 | 28.37 | -0.1 | -0.35 | 28.52 | 28.645 | 28.04 | 12074 |
| 1728686100 | 28.47 | 1.03 | 3.75 | 28.29 | 28.69 | 28.08 | 14177 |
| 1728599700 | 27.44 | -0.24 | -0.87 | 27.43 | 27.62 | 27.31 | 12681 |
| 1728513300 | 27.68 | 0.17 | 0.62 | 27.43 | 27.82 | 27.43 | 15243 |
| 1728426900 | 27.51 | 0.19 | 0.70 | 27.22 | 27.68 | 27.22 | 14278 |
| 1728340500 | 27.32 | -0.2 | -0.73 | 27.35 | 27.43 | 27.16 | 18434 |
| 1728081300 | 27.52 | 0.07 | 0.26 | 27.9 | 27.9 | 27.485 | 16197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
