S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sierra Bancorp (BSRR)
Sierra Bancorp (BSRR) Historical

BSRR Sierra Bancorp

22.13

0.37 (1.70%)

Last Updated: 10:08:25

Delayed by 15 minutes

BSRR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	21.76	0.44	2.06%	21.11	21.87	21.11	22,819
May 07 2024	21.32	0.00	0.00%	21.32	21.67	21.07	17,116
May 06 2024	21.32	0.47	2.25%	20.85	21.46	20.7905	53,546
May 03 2024	20.85	-0.07	-0.33%	21.09	21.2707	20.7301	56,804
May 02 2024	20.92	0.31	1.50%	20.66	21.00	20.61	21,596
May 01 2024	20.61	0.79	3.99%	19.87	20.67	19.87	19,439
Apr 30 2024	19.82	-0.71	-3.46%	20.34	20.42	19.82	18,715
Apr 29 2024	20.53	0.03	0.15%	20.41	20.72	20.34	12,607
Apr 26 2024	20.50	0.08	0.39%	20.38	20.53	20.1422	21,014
Apr 25 2024	20.42	-0.48	-2.30%	20.60	20.60	20.10	25,752
Apr 24 2024	20.90	0.94	4.71%	20.00	21.03	19.96	46,625
Apr 23 2024	19.96	1.03	5.44%	19.31	19.99	19.31	23,794
Apr 22 2024	18.93	0.18	0.96%	19.20	19.36	18.93	30,072
Apr 19 2024	18.75	0.86	4.81%	17.71	18.93	17.60	16,801
Apr 18 2024	17.89	0.19	1.07%	17.66	18.08	17.64	23,000
Apr 17 2024	17.70	-0.07	-0.39%	17.80	18.08	17.70	93,196
Apr 16 2024	17.77	-0.32	-1.77%	17.85	17.89	17.70	6,036
Apr 15 2024	18.09	0.10	0.56%	17.94	18.10	17.77	18,457
Apr 12 2024	17.99	-0.15	-0.83%	17.95	18.28	17.90	17,973
Apr 11 2024	18.14	0.02	0.11%	18.15	20.20	17.93	20,225
Apr 10 2024	18.12	-0.97	-5.08%	18.56	18.74	17.84	35,714
Apr 09 2024	19.09	-0.18	-0.93%	19.44	19.58	19.071	18,928
Apr 08 2024	19.27	-0.11	-0.57%	19.40	19.78	19.26	11,997
Apr 05 2024	19.38	0.02	0.10%	19.36	19.55	19.19	17,861
Apr 04 2024	19.36	0.30	1.57%	19.29	19.81	19.19	19,144
Apr 03 2024	19.06	0.03	0.16%	19.00	19.315	18.79	15,262
Apr 02 2024	19.03	-0.33	-1.70%	19.13	19.335	19.02	26,046
Apr 01 2024	19.36	-0.84	-4.16%	20.02	20.18	19.355	28,114
Mar 28 2024	20.20	0.72	3.70%	19.33	20.28	19.33	65,349
Mar 27 2024	19.48	0.95	5.13%	18.73	19.49	18.73	22,298
Mar 26 2024	18.53	-0.14	-0.75%	18.86	18.99	18.53	19,484
Mar 25 2024	18.67	0.20	1.08%	18.67	19.03	18.60	21,325
Mar 22 2024	18.47	-0.63	-3.30%	18.99	18.99	18.405	15,020
Mar 21 2024	19.10	0.54	2.91%	18.57	19.2655	18.56	21,800
Mar 20 2024	18.56	0.46	2.54%	18.17	18.99	17.6901	20,796
Mar 19 2024	18.10	0.24	1.34%	17.93	18.50	17.83	12,889
Mar 18 2024	17.86	-0.57	-3.09%	18.36	18.55	17.86	25,356
Mar 15 2024	18.43	0.37	2.05%	17.95	18.64	17.95	74,754
Mar 14 2024	18.06	-0.66	-3.53%	18.60	18.60	18.04	23,126
Mar 13 2024	18.72	-0.25	-1.32%	18.88	19.05	18.68	14,260
Mar 12 2024	18.97	-0.30	-1.56%	19.24	19.24	18.97	16,672
Mar 11 2024	19.27	0.05	0.26%	19.22	19.5732	19.22	10,511
Mar 08 2024	19.22	0.46	2.45%	19.00	19.44	18.95	17,985
Mar 07 2024	18.76	-0.20	-1.05%	19.16	19.38	18.69	19,837
Mar 06 2024	18.96	0.11	0.58%	18.85	19.115	18.56	29,354
Mar 05 2024	18.85	0.67	3.69%	18.18	18.96	18.18	32,504
Mar 04 2024	18.18	0.09	0.50%	18.25	18.55	18.09	86,256
Mar 01 2024	18.09	-0.52	-2.79%	18.49	18.71	17.95	34,357
Feb 29 2024	18.61	0.31	1.69%	18.70	18.96	18.4667	80,219
Feb 28 2024	18.30	-0.10	-0.54%	18.25	18.56	18.13	26,691
Feb 27 2024	18.40	0.11	0.60%	18.32	18.56	18.25	12,480
Feb 26 2024	18.29	0.02	0.11%	18.26	18.51	18.18	13,617
Feb 23 2024	18.27	-0.08	-0.44%	18.35	18.58	18.26	10,770
Feb 22 2024	18.35	-0.12	-0.65%	18.37	18.54	17.96	36,165
Feb 21 2024	18.47	-0.03	-0.16%	18.31	18.75	18.31	14,223
Feb 20 2024	18.50	-0.78	-4.02%	18.99	19.37	18.50	25,041
Feb 16 2024	19.275	-0.09	-0.44%	19.29	19.43	19.02	19,508
Feb 15 2024	19.36	0.66	3.53%	18.93	19.47	18.93	49,116
Feb 14 2024	18.70	0.59	3.26%	18.33	18.78	18.13	21,148
Feb 13 2024	18.11	-1.33	-6.84%	18.89	19.32	18.05	50,333
Feb 12 2024	19.44	0.69	3.68%	18.90	19.76	18.90	35,159
Feb 09 2024	18.75	0.20	1.08%	18.56	19.035	18.28	26,199

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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