BSRR

Sierra Bancorp Historical Data

BSRR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 22.41 0.38 1.72% 21.86 22.45 21.86 18,637
Dec 01 2022 22.03 0.39 1.8% 21.74 22.10 21.65 22,443
Nov 30 2022 21.64 0.33 1.55% 21.35 21.66 20.88 38,155
Nov 29 2022 21.31 0.10 0.47% 21.22 21.45 21.11 171,150
Nov 28 2022 21.21 -0.27 -1.26% 21.29 21.58 21.13 19,179
Nov 25 2022 21.48 0.00 +0.00% 21.51 21.58 21.3799 0
Nov 25 2022 21.48 0.06 0.28% 21.51 21.58 21.3799 3,865
Nov 24 2022 21.42 0.00 +0.00% 21.50 21.50 21.23 0
Nov 23 2022 21.42 -0.02 -0.09% 21.50 21.50 21.23 16,425
Nov 22 2022 21.44 0.05 0.23% 21.54 21.56 21.38 19,482
Nov 21 2022 21.39 0.07 0.33% 21.32 21.48 21.23 29,976
Nov 18 2022 21.32 0.10 0.47% 21.22 21.43 21.22 111,703
Nov 17 2022 21.22 -0.01 -0.05% 21.09 21.355 21.06 76,247
Nov 16 2022 21.23 -0.23 -1.07% 21.59 21.59 21.18 31,855
Nov 15 2022 21.46 0.10 0.47% 21.57 22.304 21.325 21,894
Nov 14 2022 21.36 -0.33 -1.52% 21.69 21.98 21.25 32,353
Nov 11 2022 21.69 -0.44 -1.99% 22.11 22.45 21.63 12,395
Nov 10 2022 22.13 0.66 3.07% 22.00 22.42 21.60 30,283
Nov 09 2022 21.47 -0.23 -1.06% 21.71 21.75 21.2785 15,593
Nov 08 2022 21.70 -0.07 -0.32% 21.73 21.855 21.43 18,132
Nov 07 2022 21.77 -0.02 -0.09% 21.85 21.88 21.51 18,221
Nov 04 2022 21.79 0.00 +0.00% 21.19 21.88 21.19 0
Nov 04 2022 21.79 0.77 3.66% 21.19 21.88 21.19 18,873
Nov 03 2022 21.02 -0.26 -1.22% 21.12 21.23 20.9308 7,098
Nov 02 2022 21.28 -0.45 -2.07% 21.66 21.91 21.28 23,648
Nov 01 2022 21.73 -0.32 -1.45% 22.06 22.22 21.54 14,765
Oct 31 2022 22.05 0.03 0.14% 21.78 22.27 21.6415 23,570
Oct 28 2022 22.02 0.46 2.13% 21.47 22.105 21.47 37,997
Oct 27 2022 21.56 0.16 0.75% 21.60 21.74 21.43 23,607
Oct 26 2022 21.40 -0.10 -0.47% 21.69 21.73 21.34 18,294
Oct 25 2022 21.50 -0.13 -0.6% 21.50 21.78 21.28 35,942
Oct 24 2022 21.63 -0.03 -0.14% 21.97 22.50 21.51 28,536
Oct 21 2022 21.66 0.97 4.69% 21.70 21.81 20.70 36,035
Oct 20 2022 20.69 -0.42 -1.99% 21.17 21.4299 20.57 13,735
Oct 19 2022 21.11 -0.06 -0.28% 21.07 21.32 20.77 33,049
Oct 18 2022 21.17 -0.21 -0.98% 21.50 21.66 20.97 19,884
Oct 17 2022 21.38 0.36 1.71% 21.26 21.48 21.00 36,986
Oct 14 2022 21.02 -0.19 -0.9% 21.26 21.48 20.79 20,813
Oct 13 2022 21.21 0.86 4.23% 20.22 21.21 20.22 21,164
Oct 12 2022 20.35 -0.03 -0.15% 20.42 20.54 20.2221 17,745
Oct 11 2022 20.38 -0.23 -1.12% 20.61 20.68 20.23 13,519
Oct 10 2022 20.61 0.11 0.54% 20.51 20.94 20.50 16,065
Oct 07 2022 20.50 -0.15 -0.73% 20.64 20.69 20.36 32,313
Oct 06 2022 20.65 -0.10 -0.48% 20.73 20.90 20.60 15,856
Oct 05 2022 20.75 -0.03 -0.14% 20.59 20.87 20.50 17,358
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