Sierra Bancorp (BSRR) Historical Stock Data
29.21 ↑0.40 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSRR is down -0.47% a day on average. There have been 11 days where Sierra Bancorp closed green and 19 days where BSRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.43 | 29.21 | ↑$0.78 (2.74%) | 28.43 | 29.60 | 96.81K |
| 2024-12-19 | 29.37 | 28.81 | ↓$0.56 (-1.91%) | 28.59 | 30.16 | 37.50K |
| 2024-12-18 | 30.78 | 29.05 | ↓$1.73 (-5.62%) | 28.44 | 31.25 | 53.82K |
| 2024-12-17 | 31.22 | 30.73 | ↓$0.49 (-1.57%) | 30.50 | 31.33 | 30.53K |
| 2024-12-16 | 30.90 | 31.19 | ↑$0.29 (0.94%) | 30.82 | 31.47 | 20.46K |
| 2024-12-13 | 31.00 | 31.14 | ↑$0.14 (0.45%) | 30.48 | 31.22 | 17.83K |
| 2024-12-12 | 31.05 | 31.01 | ↓$0.04 (-0.13%) | 30.82 | 31.38 | 19.33K |
| 2024-12-11 | 31.54 | 31.42 | ↓$0.12 (-0.38%) | 31.38 | 31.93 | 30.59K |
| 2024-12-10 | 30.64 | 31.14 | ↑$0.50 (1.63%) | 30.64 | 31.60 | 35.07K |
| 2024-12-09 | 31.45 | 31.05 | ↓$0.40 (-1.27%) | 30.88 | 31.61 | 32.59K |
| 2024-12-06 | 31.20 | 31.10 | ↓$0.10 (-0.32%) | 30.66 | 31.23 | 28.44K |
| 2024-12-05 | 31.06 | 30.96 | ↓$0.09 (-0.31%) | 30.40 | 31.32 | 65.83K |
| 2024-12-04 | 30.89 | 31.18 | ↑$0.29 (0.94%) | 30.22 | 31.29 | 58.64K |
| 2024-12-03 | 31.68 | 30.80 | ↓$0.88 (-2.78%) | 30.57 | 31.79 | 34.21K |
| 2024-12-02 | 31.53 | 31.86 | ↑$0.33 (1.05%) | 30.91 | 32.01 | 41.93K |
| 2024-11-29 | 31.64 | 31.47 | ↓$0.17 (-0.54%) | 31.05 | 31.75 | 25.14K |
| 2024-11-27 | 32.10 | 31.61 | ↓$0.49 (-1.53%) | 31.22 | 32.24 | 26.82K |
| 2024-11-26 | 32.10 | 31.44 | ↓$0.66 (-2.06%) | 31.29 | 32.13 | 57.64K |
| 2024-11-25 | 32.82 | 32.38 | ↓$0.44 (-1.34%) | 32.27 | 33.50 | 81.23K |
| 2024-11-22 | 32.02 | 32.39 | ↑$0.37 (1.16%) | 31.66 | 32.48 | 34.51K |
| 2024-11-21 | 30.98 | 31.72 | ↑$0.74 (2.39%) | 30.70 | 31.72 | 45.81K |
| 2024-11-20 | 30.75 | 30.60 | ↓$0.15 (-0.49%) | 30.50 | 31.38 | 82.26K |
| 2024-11-19 | 30.86 | 31.06 | ↑$0.20 (0.65%) | 30.41 | 31.13 | 39.42K |
| 2024-11-18 | 31.33 | 31.00 | ↓$0.33 (-1.07%) | 30.94 | 31.60 | 33.78K |
| 2024-11-15 | 31.81 | 31.33 | ↓$0.48 (-1.51%) | 31.08 | 32.21 | 40.84K |
| 2024-11-14 | 32.04 | 31.52 | ↓$0.52 (-1.62%) | 31.37 | 32.16 | 39.68K |
| 2024-11-13 | 32.41 | 32.17 | ↓$0.24 (-0.74%) | 32.17 | 33.10 | 37.10K |
| 2024-11-12 | 32.85 | 32.29 | ↓$0.56 (-1.70%) | 32.18 | 33.23 | 49.01K |
| 2024-11-11 | 32.89 | 32.90 | ↑$0.01 (0.03%) | 32.89 | 33.55 | 48.15K |
| 2024-11-08 | 32.15 | 32.36 | ↑$0.21 (0.65%) | 32.00 | 32.78 | 24.79K |
Create an account or log in to view more rows.
$BSRR we like the stock
$BSRR This is just getting warmed up.
$BSRR good times
$BSRR lets go <3
$BSRR I still don’t wanna buy it
$BSRR what happened?
$BSRR cup and handle dont play
$BSRR this market love evrry dips let’s see
$BSRR not good
$BSRR Not another do nothing day