Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BSRR Sierra Bancorp

28.92

-0.04 (-0.14%)

Dec 31 2024 - Closed

Delayed by 15 minutes

BSRR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	28.92	-0.04	-0.14%	29.20	29.20	28.00	71,531
Dec 30 2024	28.96	-0.06	-0.21%	28.86	29.16	28.38	136,690
Dec 27 2024	29.02	-0.83	-2.78%	29.87	29.87	28.90	71,227
Dec 26 2024	29.85	0.25	0.84%	29.32	29.89	29.21	26,797
Dec 24 2024	29.60	0.41	1.40%	29.27	29.60	29.04	15,708
Dec 23 2024	29.19	-0.02	-0.07%	29.28	29.32	28.59	37,915
Dec 20 2024	29.21	0.40	1.39%	28.88	29.60	28.88	82,060
Dec 19 2024	28.81	-0.24	-0.83%	29.55	30.16	28.59	36,277
Dec 18 2024	29.05	-1.68	-5.47%	30.74	31.2541	28.44	52,460
Dec 17 2024	30.73	-0.46	-1.47%	30.86	31.33	30.50	29,480
Dec 16 2024	31.19	0.05	0.16%	31.20	31.47	30.82	19,528
Dec 13 2024	31.14	0.13	0.42%	31.21	31.22	30.475	16,698
Dec 12 2024	31.01	-0.41	-1.30%	31.05	31.384	30.82	18,774
Dec 11 2024	31.42	0.28	0.90%	31.38	31.93	31.38	30,005
Dec 10 2024	31.14	0.09	0.29%	30.64	31.60	30.64	34,758
Dec 09 2024	31.05	-0.05	-0.16%	31.37	31.61	30.88	31,543
Dec 06 2024	31.10	0.14	0.45%	31.12	31.23	30.66	27,287
Dec 05 2024	30.96	-0.22	-0.71%	31.055	31.32	30.40	65,077
Dec 04 2024	31.18	0.38	1.23%	30.89	31.29	30.22	58,327
Dec 03 2024	30.80	-1.06	-3.33%	31.77	31.79	30.57	33,287
Dec 02 2024	31.86	0.39	1.24%	31.53	32.01	30.91	41,255
Nov 29 2024	31.47	-0.14	-0.44%	31.64	31.75	31.05	24,453
Nov 27 2024	31.61	0.17	0.54%	31.87	32.241	31.22	26,337
Nov 26 2024	31.44	-0.94	-2.90%	32.03	32.13	31.29	56,347
Nov 25 2024	32.38	-0.01	-0.03%	32.95	33.50	32.265	80,603
Nov 22 2024	32.39	0.67	2.11%	31.57	32.48	31.57	33,564
Nov 21 2024	31.72	1.12	3.66%	30.87	31.72	30.695	44,926
Nov 20 2024	30.60	-0.46	-1.48%	30.68	31.3787	30.50	82,163
Nov 19 2024	31.06	0.06	0.21%	30.86	31.13	30.41	39,061
Nov 18 2024	30.995	-0.34	-1.07%	31.3573	31.60	30.94	32,820
Nov 15 2024	31.33	-0.19	-0.60%	31.54	32.21	31.08	37,680
Nov 14 2024	31.52	-0.65	-2.02%	32.32	32.32	31.37	39,572
Nov 13 2024	32.17	-0.12	-0.37%	32.61	33.10	32.17	36,552
Nov 12 2024	32.29	-0.61	-1.85%	32.85	33.23	32.178	48,990
Nov 11 2024	32.90	0.54	1.67%	33.00	33.545	32.885	46,371
Nov 08 2024	32.36	0.58	1.83%	32.15	32.78	31.755	24,771
Nov 07 2024	31.78	-2.81	-8.12%	33.90	34.23	31.50	59,880
Nov 06 2024	34.59	5.41	18.54%	31.72	35.13	31.72	85,041
Nov 05 2024	29.18	0.87	3.07%	28.48	29.26	28.48	26,855
Nov 04 2024	28.31	0.05	0.18%	28.11	28.53	27.4274	25,469
Nov 01 2024	28.26	-0.14	-0.49%	28.68	28.79	28.0101	65,337
Oct 31 2024	28.40	-0.54	-1.87%	28.7975	28.7975	28.34	18,036
Oct 30 2024	28.94	0.05	0.17%	29.23	29.65	28.94	18,134
Oct 29 2024	28.89	-0.50	-1.70%	29.17	29.2567	28.83	28,784
Oct 28 2024	29.39	1.40	5.00%	28.37	29.615	28.36	30,850
Oct 25 2024	27.99	-0.60	-2.10%	28.92	28.92	27.91	24,443
Oct 24 2024	28.59	-0.34	-1.18%	28.68	28.74	28.34	15,735
Oct 23 2024	28.93	0.94	3.36%	27.98	29.03	27.97	22,099
Oct 22 2024	27.99	0.27	0.97%	27.50	28.00	27.00	42,553
Oct 21 2024	27.72	-2.03	-6.82%	29.96	29.96	27.1201	52,129
Oct 18 2024	29.75	0.54	1.85%	29.82	29.9214	29.31	37,306
Oct 17 2024	29.21	0.46	1.60%	28.94	29.2399	28.505	101,887
Oct 16 2024	28.75	0.26	0.91%	28.83	29.71	27.08	56,098
Oct 15 2024	28.49	0.12	0.42%	28.51	29.57	28.40	25,281
Oct 14 2024	28.37	-0.10	-0.35%	28.52	28.645	28.04	12,074
Oct 11 2024	28.47	1.03	3.75%	28.29	28.69	28.08	14,177
Oct 10 2024	27.44	-0.24	-0.87%	27.43	27.62	27.31	12,681
Oct 09 2024	27.68	0.17	0.62%	27.43	27.82	27.43	15,243
Oct 08 2024	27.51	0.19	0.70%	27.22	27.68	27.22	14,278
Oct 07 2024	27.32	-0.20	-0.73%	27.35	27.43	27.16	18,434
Oct 04 2024	27.52	0.07	0.26%	27.90	27.90	27.485	16,197

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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