BSRR - Sierra Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201926.7526.9826.2326.4226.4215,900
Jul 12, 201926.6327.1226.6326.9426.9417,000
Jul 11, 201926.7526.7526.2126.6226.6218,900
Jul 10, 201926.8426.9426.4226.5526.5514,500
Jul 09, 201926.9227.0026.6026.8326.8316,400
Jul 08, 201926.8927.0526.7026.8526.859,400
Jul 05, 201926.8027.1326.6327.0727.0714,400
Jul 03, 201926.5227.0826.5026.6326.6310,800
Jul 02, 201926.7626.9126.4226.5526.5519,000
Jul 01, 201927.3627.3626.6526.7726.7734,400
Jun 28, 201926.3027.5026.1527.1227.12112,500
Jun 27, 201925.5926.2725.5926.1926.1933,300
Jun 26, 201925.8226.0025.3325.5525.5513,000
Jun 25, 201925.1925.8025.1525.7625.7621,400
Jun 24, 201925.3625.5925.2525.3225.3216,300
Jun 21, 201925.2525.6225.1525.4425.4439,000
Jun 20, 201925.5425.7925.1925.4725.4710,800
Jun 19, 201925.7925.9025.3825.4225.428,000
Jun 18, 201925.3625.8225.3625.7525.758,700
Jun 17, 201925.5925.7625.1225.3025.3013,800
Jun 14, 201926.0726.0725.5325.7425.7411,200
Jun 13, 201925.1725.8025.1725.7025.7011,900
Jun 12, 201925.3425.8024.4125.3625.3614,100
Jun 11, 201925.2125.4525.1425.4125.4114,200
Jun 10, 201925.2025.6925.1925.3725.3719,700
Jun 07, 201925.1925.4124.8325.0525.0513,500
Jun 06, 201925.3425.5324.8225.3325.3314,600
Jun 05, 201925.6626.1025.1825.2625.2613,400
Jun 04, 201925.0425.8025.0425.8025.8023,000
Jun 03, 201924.8225.1424.6425.1125.1118,700
May 31, 201924.9125.5324.7924.8024.8020,900
May 30, 201925.7425.8625.2025.3925.3914,200
May 29, 201925.5025.9525.4325.7925.7914,000
May 28, 201925.6425.8725.5225.6625.6622,300
May 24, 201925.8026.0025.4825.6425.6416,200
May 23, 201925.8726.2925.3525.3625.3612,700
May 22, 201926.5226.5225.9026.1326.138,700
May 21, 201926.4826.7726.4026.5626.5618,400
May 20, 201926.2926.9726.2926.4426.4416,600
May 17, 201926.5026.7926.3026.3926.3922,100
May 16, 201926.6026.7926.4426.6726.6710,100
May 15, 201926.1326.6425.9526.5026.5031,100
May 14, 201926.0926.7025.8026.4126.4114,900
May 13, 201926.5127.1825.8525.9325.9320,000
May 10, 201927.0027.0026.6426.8326.8318,400
May 09, 201926.7827.4426.2827.0827.0819,800
May 08, 201927.2327.3127.0027.0027.0014,700
May 07, 201927.9827.9827.0727.1827.1830,400
May 06, 201927.2027.6526.1627.5527.5531,400
May 03, 201926.6627.5926.3927.5627.5654,700
May 02, 201926.3926.6526.3026.5926.5921,900
May 01, 201926.3526.6026.0226.3426.3428,300
May 01, 20190.18 Dividend
Apr 30, 201926.6827.2726.3826.4626.2861,300
Apr 29, 201926.4226.8126.1326.7926.6130,300
Apr 26, 201925.9826.3325.5326.2426.0625,100
Apr 25, 201925.9526.0925.7725.9725.7914,600
Apr 24, 201925.5626.4525.5625.9425.7637,000
Apr 23, 201924.7026.4824.7025.6525.4878,300
Apr 22, 201924.0125.3124.0124.9924.8239,500
Apr 18, 201924.5924.6824.2724.4524.2815,800
Apr 17, 201924.6824.8124.3224.7224.5514,400
Apr 16, 201924.5324.9724.5324.5524.3826,800
Apr 15, 201925.3925.4424.5524.5524.3811,700
Apr 12, 201924.8425.1324.7125.1324.9614,600
Apr 11, 201924.8624.8924.6324.6324.466,000
Apr 10, 201924.2724.8924.2724.8924.7211,100
Apr 09, 201924.7024.7824.3624.3624.199,300
Apr 08, 201925.0025.0024.6224.7924.6218,600
Apr 05, 201924.5925.1524.5925.0124.8417,500
Apr 04, 201924.5924.7424.2424.5824.4115,800
Apr 03, 201924.7925.0324.3524.5924.4222,500
Apr 02, 201924.5224.6924.3024.6624.498,800
Apr 01, 201924.4624.8924.3724.7024.5314,000
Mar 29, 201924.5924.8024.0424.3024.1324,400
Mar 28, 201924.4424.4724.2624.4224.257,600
Mar 27, 201924.1024.4924.0524.3224.1511,500
Mar 26, 201923.8024.2023.8024.2024.0417,400
Mar 25, 201923.1623.7123.0623.6823.5225,000
Mar 22, 201923.8823.9822.6823.1723.0156,800
Mar 21, 201924.2324.4623.8924.0323.8716,400
Mar 20, 201925.2425.4523.9224.2824.1121,100
Mar 19, 201926.0426.0425.1725.2325.0613,000
Mar 18, 201925.6325.8725.6325.8625.687,500
Mar 15, 201925.5025.8225.4325.6425.4769,500
Mar 14, 201925.6626.0025.4025.5025.3317,600
Mar 13, 201925.6525.8225.5425.6625.4921,800
Mar 12, 201925.8725.9225.5125.5625.3912,600
Mar 11, 201925.3225.9625.2625.8825.7019,600
Mar 08, 201925.2525.8225.1825.3725.2035,900
Mar 07, 201926.1026.1025.3925.3925.2218,700
Mar 06, 201926.9627.0026.0926.0925.9138,900
Mar 05, 201927.0427.1426.8326.9526.7716,200
Mar 04, 201927.0027.2627.0027.1526.9748,400
Mar 01, 201927.0627.2526.7727.1226.9421,300
Feb 28, 201927.2227.2226.9226.9526.7725,200
Feb 27, 201926.9327.1326.6127.0526.8734,500
Feb 26, 201927.2927.3226.9026.9426.7622,400
Feb 25, 201927.5027.5026.3927.3027.1175,700
Feb 22, 201927.3027.4627.0227.4627.2717,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...