UK markets closed

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.85-0.07 (-0.33%)
At close: 04:00PM EDT
20.85 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.0921.2720.7320.8520.8511,729
02 May 202420.6621.0020.6620.9220.9221,600
01 May 202419.8720.6719.8720.6120.6119,400
30 Apr 202420.3720.3719.8219.8219.8218,700
29 Apr 202420.5420.7220.3420.5320.5312,600
29 Apr 20240.23 Dividend
26 Apr 202420.4220.5320.1420.5020.2721,000
25 Apr 202420.6020.6020.1020.4220.1925,800
24 Apr 202420.0021.0319.9920.9020.6746,600
23 Apr 202419.3119.9919.3119.9619.7423,800
22 Apr 202419.2019.3618.9318.9318.7230,100
19 Apr 202417.7118.9317.7118.7518.5416,800
18 Apr 202417.7918.0817.7017.8917.6923,000
17 Apr 202417.8018.0817.7017.7017.5093,200
16 Apr 202417.7017.8617.7017.7717.576,000
15 Apr 202417.9118.1017.7718.0917.8918,500
12 Apr 202418.0218.0817.9017.9917.7918,000
11 Apr 202418.4820.2017.9318.1417.9420,200
10 Apr 202418.5618.5617.8418.1217.9235,700
09 Apr 202419.5819.5819.0719.0918.8818,900
08 Apr 202419.5919.7819.2619.2719.0512,000
05 Apr 202419.4919.5519.1919.3819.1617,900
04 Apr 202419.2919.8119.1919.3619.1419,100
03 Apr 202419.0019.3218.7919.0618.8515,300
02 Apr 202419.1319.3419.0219.0318.8226,000
01 Apr 202420.0220.0219.3619.3619.1428,100
28 Mar 202419.3320.2819.3320.2019.9765,300
27 Mar 202418.7319.4918.7319.4819.2622,300
26 Mar 202418.8618.8618.5318.5318.3219,500
25 Mar 202418.6719.0318.6018.6718.4621,300
22 Mar 202418.9918.9918.4118.4718.2615,000
21 Mar 202418.5719.2718.5719.1018.8921,800
20 Mar 202418.1718.9917.6918.5618.3520,800
19 Mar 202417.9318.5017.9318.1017.9012,900
18 Mar 202418.3618.5517.8617.8617.6625,400
15 Mar 202417.9518.6417.9518.4318.2274,800
14 Mar 202418.6018.6018.0418.0617.8623,100
13 Mar 202418.8818.9818.6818.7218.5114,300
12 Mar 202419.2219.2418.9718.9718.7616,700
11 Mar 202419.5719.5719.2519.2719.0510,500
08 Mar 202419.0019.4418.9519.2219.0018,000
07 Mar 202419.0119.3818.6918.7618.5519,800
06 Mar 202418.8519.1118.5618.9618.7529,400
05 Mar 202418.4318.9618.2518.8518.6432,500
04 Mar 202418.2518.5518.0918.1817.9886,200
01 Mar 202418.4918.7117.9518.0917.8934,400
29 Feb 202418.7018.9618.4718.6118.4076,800
28 Feb 202418.2518.5618.1518.3018.0926,700
27 Feb 202418.2518.5618.2518.4018.1912,500
26 Feb 202418.2618.5118.1818.2918.0813,600
23 Feb 202418.3518.5818.2618.2718.0710,800
22 Feb 202418.3718.5417.9618.3518.1436,200
21 Feb 202418.3118.7518.3118.4718.2614,200
20 Feb 202418.9919.3718.5018.5018.2925,000
16 Feb 202419.2919.4319.0219.2719.0519,500
15 Feb 202418.9319.4718.9319.3619.1449,100
14 Feb 202418.3318.7018.1318.7018.4921,100
13 Feb 202418.8919.3218.0518.1117.9150,300
12 Feb 202418.9019.7618.9019.4419.2235,200
09 Feb 202418.5619.0418.2818.7518.5426,200
08 Feb 202418.3718.9118.3718.5518.3429,000
07 Feb 202418.7319.0718.4218.4218.2123,800
06 Feb 202418.7619.2118.6518.7318.5217,300
05 Feb 202419.0019.4418.7018.7718.56130,800
02 Feb 202420.0920.6019.3319.3319.1127,000
01 Feb 202420.8520.8519.8420.2019.9723,600
31 Jan 202421.5421.6320.7520.7520.5225,300
30 Jan 202421.6922.0021.5621.7721.5311,100
30 Jan 20240.23 Dividend
29 Jan 202421.2422.0021.2421.8421.3727,900
26 Jan 202421.8922.0021.6821.9021.4310,500
25 Jan 202421.8821.8821.3921.8221.3521,000
24 Jan 202421.9422.0021.4521.4520.9916,400
23 Jan 202422.0022.0821.6421.6721.2094,000
22 Jan 202421.4521.9521.4521.8721.4015,600
19 Jan 202421.0221.1921.0121.1620.7010,000
18 Jan 202420.8521.0420.5020.9320.4813,700
17 Jan 202420.5020.9920.5020.5820.1312,400
16 Jan 202420.8421.2020.7520.7520.3012,100
12 Jan 202421.3921.5720.9021.0820.6212,000
11 Jan 202421.2521.6221.0021.1820.7220,100
10 Jan 202421.1021.6220.9121.4721.0114,600
09 Jan 202421.6321.6321.1021.2620.8016,300
08 Jan 202421.7222.0021.5021.7021.2310,300
05 Jan 202421.7722.3121.7322.0321.5541,500
04 Jan 202422.1522.4121.6521.9121.4418,200
03 Jan 202422.6822.6821.6722.0121.5321,900
02 Jan 202422.5822.9122.5022.7222.2316,200
29 Dec 202322.9522.9522.4022.5522.0627,100
28 Dec 202322.8023.0022.6122.8422.3515,200
27 Dec 202322.6323.0322.6322.7722.2824,300
26 Dec 202322.3623.1822.3222.7922.3031,200
22 Dec 202322.6323.0222.4322.4521.9619,500
21 Dec 202322.3223.2122.0522.4221.9317,800
20 Dec 202322.4023.1722.0422.1621.6837,000
19 Dec 202322.2122.8122.0122.4721.9826,900
18 Dec 202322.3422.3921.8522.1321.6518,100
15 Dec 202322.2222.3421.6522.1321.65106,300
14 Dec 202322.0922.4921.8322.0521.5739,000
13 Dec 202320.5822.2220.4122.0921.6189,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...