BSRR

Sierra Bancorp Historical Stock Prices

$17
*  
0.15
0.89%
Get BSRR Alerts
*Delayed - data as of Aug. 31, 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 31-MAY-2015 TO 31-AUG-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  16.83  17  16.692  17 26,642
08/31/2015 16.83 17 16.692 17 26,642
08/28/2015 16.68 16.98 16.68 16.85 12,948
08/27/2015 16.99 16.99 16.61 16.68 13,046
08/26/2015 16.84 16.885 16.39 16.82 15,841
08/25/2015 16.93 16.93 16.51 16.55 18,488
08/24/2015 16.5 16.93 16.45 16.45 27,576
08/21/2015 16.75 17.12 16.75 16.99 29,081
08/20/2015 17.59 17.6 17.01 17.03 22,592
08/19/2015 17.53 17.82 17.39 17.64 20,179
08/18/2015 17.5 17.7 17.2 17.46 9,686
08/17/2015 16.96 17.58 16.96 17.5 9,819
08/14/2015 16.84 17.25 16.84 17.23 12,508
08/13/2015 16.71 16.95 16.71 16.9 18,479
08/12/2015 16.87 16.89 16.53 16.65 19,203
08/11/2015 16.69 16.98 16.69 16.94 12,759
08/10/2015 16.69 16.99 16.64 16.83 20,805
08/07/2015 16.47 16.73 16.47 16.54 10,447
08/06/2015 16.72 16.75 16.48 16.57 17,870
08/05/2015 16.56 16.74 16.56 16.69 10,077
08/04/2015 16.54 16.69 16.44 16.5 15,977
08/03/2015 16.87 16.92 16.37 16.47 14,027
07/31/2015 16.55 16.98 16.47 16.6 15,274
07/30/2015 16.48 16.6 16.42 16.58 9,364
07/29/2015 16.52 16.6 16.37 16.46 39,127
07/28/2015 16.61 16.61 16.28 16.49 27,980
07/27/2015 16.84 16.84 16.28 16.71 19,898
07/24/2015 16.89 17.06 16.79 16.85 18,130
07/23/2015 17.6 17.66 16.94 16.95 28,298
07/22/2015 18.05 18.07 17.51 17.56 14,843
07/21/2015 18.1 18.14 17.97 18.02 10,041
07/20/2015 17.89 18.102 17.445 18.01 23,762
07/17/2015 17.57 17.86 17.48 17.69 15,543
07/16/2015 17.4 17.7 17.375 17.61 12,396
07/15/2015 17.38 17.48 17.25 17.29 11,028
07/14/2015 17.19 17.38 17.18 17.35 12,371
07/13/2015 17.11 17.22 17.01 17.22 9,535
07/10/2015 16.9 17.09 16.83 17.04 13,872
07/09/2015 16.95 17.02 16.7 16.79 10,557
07/08/2015 16.73 16.79 16.64 16.72 34,268
07/07/2015 16.98 17.02 16.61 16.83 23,682
07/06/2015 16.8 17.2154 16.8 17.08 26,801
07/02/2015 17.18 17.18 16.78 16.91 31,757
07/01/2015 17.48 17.5 17.175 17.25 26,826
06/30/2015 17.32 17.32 17.0578 17.31 21,599
06/29/2015 17.26 17.4 16.79 17.11 28,992
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
*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?