BSRR

Sierra Bancorp Historical Stock Prices

$17.11
*  
0.27
1.55%
Get BSRR Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading BSRR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2015 TO 26-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.26  17.40  16.79  17.11 29,118
06/26/2015 17.13 17.38 17.11 17.38 157,590
06/25/2015 16.98 17.22 16.86 17.2 29,867
06/24/2015 16.85 17.01 16.81 16.9 27,951
06/23/2015 16.76 16.9 16.74 16.87 49,651
06/22/2015 16.8 16.87 16.72 16.75 31,853
06/19/2015 16.7 16.79 16.64 16.7 60,633
06/18/2015 16.7 16.75 16.51 16.74 27,039
06/17/2015 16.85 16.85 16.52 16.65 18,485
06/16/2015 16.65 16.83 16.65 16.8 40,230
06/15/2015 16.86 17.02 16.71 16.74 60,227
06/12/2015 17.1 17.2 16.87 16.89 32,038
06/11/2015 17.29 17.29 17.12 17.15 17,751
06/10/2015 17.06 17.42 17.06 17.21 38,789
06/09/2015 17.08 17.25 17.08 17.16 38,660
06/08/2015 17.09 17.38 17.08 17.15 62,833
06/05/2015 16.92 17.21 16.86 17.06 58,667
06/04/2015 17.02 17.12 16.86 16.86 11,573
06/03/2015 17.02 17.2 16.95 17.1 22,779
06/02/2015 16.58 16.985 16.58 16.96 13,085
06/01/2015 17.06 17.06 16.63 16.7 23,260
05/29/2015 16.97 17.21 16.8 16.86 12,192
05/28/2015 16.975 16.98 16.86 16.92 14,090
05/27/2015 16.96 17.03 16.89 16.99 11,456
05/26/2015 16.89 17.04 16.8 16.85 47,317
05/22/2015 16.86 17 16.81 16.83 35,929
05/21/2015 16.85 17.05 16.83 16.91 15,962
05/20/2015 17.03 17.03 16.87 16.93 8,999
05/19/2015 16.835 17.0999 16.835 17 12,703
05/18/2015 16.8775 17.045 16.7401 16.86 26,773
05/15/2015 16.89 16.97 16.73 16.81 15,435
05/14/2015 16.95 16.955 16.73 16.87 26,416
05/13/2015 16.86 17.0999 16.79 16.89 18,077
05/12/2015 16.9 16.98 16.73 16.81 13,476
05/11/2015 16.96 17.14 16.83 16.92 11,801
05/08/2015 17.03 17.03 16.81 16.89 13,320
05/07/2015 16.82 16.89 16.63 16.85 24,493
05/06/2015 16.83 16.96 16.64 16.82 15,218
05/05/2015 16.69 17.2 16.62 16.76 92,062
05/04/2015 16.55 16.64 16.42 16.51 13,572
05/01/2015 16.51 16.63 16.24 16.42 29,718
04/30/2015 16.6 16.62 16.17 16.38 32,995
04/29/2015 16.4 16.81 16.4 16.64 14,453
04/28/2015 16.03 16.76 16.03 16.66 18,323
04/27/2015 16.68 16.68 16.34 16.59 34,314
04/24/2015 16.57 16.589 16.38 16.52 21,803
04/23/2015 16.61 16.61 16.45 16.55 3,385
04/22/2015 16.27 16.74 16.27 16.58 29,049
04/21/2015 16.64 16.78 16.4 16.42 11,435
04/20/2015 16.34 16.68 16.3 16.58 8,777
04/17/2015 16.54 16.652 16.16 16.29 17,144
04/16/2015 16.6 16.78 16.6 16.69 4,017
04/15/2015 16.82 16.82 16.46 16.73 24,769
04/14/2015 16.516 16.73 16.502 16.69 9,937
04/13/2015 16.81 16.81 16.58 16.69 9,449
04/10/2015 16.8 16.8 16.54 16.63 8,622
04/09/2015 16.6 16.95 16.52 16.75 11,905
04/08/2015 16.76 16.92 16.54 16.73 7,351
04/07/2015 16.84 16.94 16.65 16.84 6,747
04/06/2015 16.6 17 16.53 16.81 13,485
04/02/2015 16.88 16.88 16.69 16.73 70,267
04/01/2015 16.6 16.8 16.46 16.79 8,653
03/31/2015 16.83 16.85 16.59 16.7 9,346
03/30/2015 17 17 16.31 16.88 13,387
03/27/2015 16.86 16.99 16.85 16.98 8,968
03/26/2015 17 17 16.8501 16.88 7,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?