BSRR

Sierra Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Bancorp BSRR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.29 -1.09% 26.29 16:30:00
Open Price Low Price High Price Close Price Prev Close
26.34 25.65 26.80 26.29 26.58
more quote information »

BSRR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.8128.0125.6527.0352,974-0.52-1.94%
1 Month27.0328.920825.6527.5637,795-0.74-2.74%
3 Months25.8728.920824.6926.8338,1670.421.62%
6 Months24.5428.920822.4025.6631,4961.757.13%
1 Year22.3029.41521.4825.8335,3603.9917.89%
3 Years26.7530.1513.2423.5633,649-0.46-1.72%
5 Years27.7131.18513.2424.9332,987-1.42-5.12%

BSRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 26.29 -0.29 -1.09% 26.34 26.80 25.65 32,558
Jan 27 2022 26.58 -0.16 -0.6% 26.86 27.13 26.52 55,065
Jan 26 2022 26.74 -0.48 -1.76% 27.42 27.72 26.65 51,972
Jan 25 2022 27.22 0.03 0.11% 26.09 27.52 26.03 51,531
Jan 24 2022 27.19 -0.28 -1.02% 26.74 27.56 26.50 63,901
Jan 21 2022 27.47 0.37 1.37% 26.81 28.01 26.81 42,400
Jan 20 2022 27.10 -0.29 -1.06% 27.23 27.9799 27.10 44,155
Jan 19 2022 27.39 -0.65 -2.32% 28.16 28.16 27.34 17,720
Jan 18 2022 28.04 0.03 0.11% 27.92 28.34 27.73 68,436
Jan 14 2022 28.01 0.12 0.43% 27.61 28.08 27.61 12,018
Jan 13 2022 27.89 -0.06 -0.21% 27.88 28.3274 27.71 29,696
Jan 12 2022 27.95 -0.26 -0.92% 28.17 28.34 27.94 31,048
Jan 11 2022 28.21 0.26 0.93% 27.84 28.33 27.23 38,389
Jan 10 2022 27.95 -0.68 -2.38% 28.68 28.9208 27.78 55,515
Jan 07 2022 28.63 0.32 1.13% 28.46 28.805 28.04 21,189
Jan 06 2022 28.31 0.46 1.65% 27.99 28.40 27.60 18,466
Jan 05 2022 27.85 -0.29 -1.03% 28.32 28.49 27.54 28,839
Jan 04 2022 28.14 0.92 3.38% 27.24 28.30 27.24 48,635
Jan 03 2022 27.22 0.07 0.26% 27.26 27.76 27.02 21,985
Dec 31 2021 27.15 0.04 0.15% 27.03 27.46 26.91 17,140
Dec 30 2021 27.11 -0.44 -1.6% 27.51 27.55 26.985 18,309
Dec 29 2021 27.55 -0.25 -0.9% 27.82 27.90 27.43 21,548
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 02:01:14