BSRR

Sierra Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Bancorp BSRR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -1.45% 23.85 18:00:28
Open Price Low Price High Price Close Price Prev Close
24.21 23.87 24.77 23.85 24.20
more quote information »

BSRR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.6825.5023.5424.4734,2490.170.72%
1 Month22.3225.5021.4823.3836,9881.536.85%
3 Months23.5326.4321.4823.8233,1910.321.36%
6 Months18.3426.4315.8421.2735,0105.5130.04%
1 Year25.7526.4313.2419.5140,217-1.90-7.38%
3 Years27.1431.18513.2423.9832,017-3.29-12.12%
5 Years18.4631.18513.2423.7932,8185.3929.2%

BSRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 23.85 -0.35 -1.45% 24.21 24.77 23.85 41,900
Feb 25 2021 24.20 -0.74 -2.97% 24.91 24.91 24.20 14,915
Feb 24 2021 24.94 0.65 2.68% 24.50 25.32 23.86 43,833
Feb 23 2021 24.29 -0.12 -0.49% 24.46 25.50 23.95 60,496
Feb 22 2021 24.41 0.12 0.49% 24.25 24.65 23.84 28,929
Feb 19 2021 24.29 0.66 2.79% 23.68 24.29 23.54 23,072
Feb 18 2021 23.63 -0.71 -2.92% 24.08 24.498 23.60 12,082
Feb 17 2021 24.34 0.29 1.21% 24.15 24.61 24.15 26,105
Feb 16 2021 24.05 0.00 0.0% 24.03 24.48 23.01 24,608
Feb 12 2021 24.05 0.21 0.88% 23.93 24.43 23.73 16,835
Feb 11 2021 23.84 -0.11 -0.46% 23.94 24.16 23.63 29,379
Feb 10 2021 23.95 -0.12 -0.5% 24.32 24.47 23.91 26,341
Feb 09 2021 24.07 0.05 0.21% 23.73 24.29 23.4479 20,750
Feb 08 2021 24.02 0.77 3.31% 23.51 24.10 23.24 29,542
Feb 05 2021 23.25 -0.22 -0.94% 23.64 23.64 23.0018 24,666
Feb 04 2021 23.47 0.99 4.4% 22.52 23.56 22.4883 86,724
Feb 03 2021 22.48 0.03 0.13% 22.40 22.538 22.01 27,467
Feb 02 2021 22.45 0.96 4.47% 22.03 22.72 21.795 98,533
Feb 01 2021 21.49 -0.38 -1.74% 22.23 22.23 21.48 72,153
Jan 29 2021 21.87 -0.46 -2.06% 22.32 22.365 21.63 36,333
Jan 28 2021 22.33 0.13 0.59% 22.30 22.58 21.8801 32,529
Jan 27 2021 22.20 -0.91 -3.94% 22.88 23.11 21.70 92,959
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.