Quantcast
BSRR

Sierra Bancorp Common Stock Historical Stock Prices

$28.19
*  
0.10
0.36%
Get BSRR Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 28.08 28.39 27.90 28.19 76,022
11/13/2018 28.08 28.39 27.9 28.19 76,024
11/12/2018 28.16 28.5 27.81 28.09 24,911
11/09/2018 28.12 28.29 27.95 28.16 173,125
11/08/2018 27.77 28.2 27.51 28.14 24,889
11/07/2018 27.86 27.97 27.595 27.91 19,562
11/06/2018 27.5 27.83 27.3372 27.83 13,315
11/05/2018 27.8 28.19 27.45 27.57 24,874
11/02/2018 27.09 27.885 27.02 27.81 23,861
11/01/2018 27.23 27.65 26.96 26.99 20,068
10/31/2018 27.71 27.71 27.13 27.23 39,282
10/30/2018 27.46 27.76 27.05 27.59 26,666
10/29/2018 27.21 27.96 27.18 27.46 39,331
10/26/2018 27.11 27.36 26.81 27.08 45,838
10/25/2018 26.12 27.28 26.12 27.28 35,327
10/24/2018 26.98 27.37 25.9 25.93 55,700
10/23/2018 27.61 27.61 26.6 26.95 84,190
10/22/2018 26.94 26.99 25.79 26.18 60,169
10/19/2018 26.83 27.14 26.83 26.95 45,257
10/18/2018 27.13 27.23 26.85 26.94 23,970
10/17/2018 27.23 27.46 26.92 27.22 25,354
10/16/2018 26.97 27.42 26.75 27.3 31,340
10/15/2018 26.57 27.21 26.57 26.95 29,587
10/12/2018 27.55 27.89 26.4 26.6 74,678
10/11/2018 27.64 27.959 27.086 27.41 80,113
10/10/2018 28.1 28.4 27.71 27.77 108,176
10/09/2018 27.94 28.51 27.94 28.11 28,784
10/08/2018 27.73 28.385 27.63 28.1 45,959
10/05/2018 28.45 28.57 27.59 27.73 35,114
10/04/2018 28.56 29.02 28.1624 28.49 38,765
10/03/2018 27.97 28.58 27.52 28.57 16,571
10/02/2018 28.27 28.27 27.66 27.88 38,825
10/01/2018 28.9 29 28.22 28.29 29,864
09/28/2018 28.83 29.1 28.73 28.9 27,432
09/27/2018 29.08 29.31 28.81 28.87 21,928
09/26/2018 29.57 29.87 28.91 28.97 20,662
09/25/2018 29.84 30.03 29.48 29.49 24,871
09/24/2018 30 30.43 29.58 29.76 40,219
09/21/2018 30.44 31.02 29.67 29.91 185,558
09/20/2018 30.26 30.79 30.26 30.42 50,085
09/19/2018 30.49 30.58 29.97 30.1 43,009
09/18/2018 30.5 30.88 30.26 30.42 33,980
09/17/2018 30.48 30.58 30.2866 30.4 32,620
09/14/2018 30.4 30.73 29.871 30.61 142,707
09/13/2018 30.52 30.65 30.09 30.35 24,300
09/12/2018 30.49 30.63 30.05 30.43 32,627
09/11/2018 30.87 31.09 30.25 30.53 27,091
09/10/2018 30.43 31.185 30.39 30.9 37,481
09/07/2018 30.3 30.45 30 30.36 25,794
09/06/2018 30.06 30.3 29.45 30.3 20,925
09/05/2018 29.54 30.09 29.28 30.06 32,686
09/04/2018 29.67 29.71 29.2 29.5 26,026
08/31/2018 29.38 29.6999 28.91 29.67 26,952
08/30/2018 29.5 29.62 29.23 29.41 35,965
08/29/2018 29.11 29.61 29.11 29.49 49,040
08/28/2018 29.7 29.7 28.235 29.21 58,670
08/27/2018 29.93 29.99 29.71 29.71 36,840
08/24/2018 29.92 30 29.79 29.94 139,737
08/23/2018 29.97 29.98 29.7 29.92 37,367
08/22/2018 29.67 30 29.62 29.99 22,497
08/21/2018 29.63 29.91 29.52 29.74 157,969
08/20/2018 29.64 29.64 29.28 29.58 23,688
08/17/2018 29.32 29.72 29.265 29.63 135,875
08/16/2018 29.29 29.45 29.155 29.37 25,815
08/15/2018 29.31 29.32 29.02 29.25 27,267
08/14/2018 29.23 29.5 29.2 29.48 20,867
08/13/2018 29.25 29.25 29 29.2 124,806
*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?

Smart Portfolio