U.S. markets closed

Sierra Bancorp (BSRR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.06-0.54 (-2.39%)
Al cierre: 04:00PM EDT
22.06 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202422.5022.5022.0622.0622.0625,400
09 may 202421.8922.6021.8322.6022.6046,900
08 may 202421.4921.8721.4921.7621.7622,800
07 may 202421.3221.6721.3221.3221.3217,100
06 may 202420.8521.4620.7921.3221.3253,500
03 may 202421.0921.2720.7320.8520.8556,800
02 may 202420.6621.0020.6620.9220.9221,600
01 may 202419.8720.6719.8720.6120.6119,400
30 abr 202420.3720.3719.8219.8219.8218,700
29 abr 202420.5420.7220.3420.5320.5312,600
29 abr 20240.23 Dividendo
26 abr 202420.4220.5320.1420.5020.2721,000
25 abr 202420.6020.6020.1020.4220.1925,800
24 abr 202420.0021.0319.9920.9020.6746,600
23 abr 202419.3119.9919.3119.9619.7423,800
22 abr 202419.2019.3618.9318.9318.7230,100
19 abr 202417.7118.9317.7118.7518.5416,800
18 abr 202417.7918.0817.7017.8917.6923,000
17 abr 202417.8018.0817.7017.7017.5093,200
16 abr 202417.7017.8617.7017.7717.576,000
15 abr 202417.9118.1017.7718.0917.8918,500
12 abr 202418.0218.0817.9017.9917.7918,000
11 abr 202418.4820.2017.9318.1417.9420,200
10 abr 202418.5618.5617.8418.1217.9235,700
09 abr 202419.5819.5819.0719.0918.8818,900
08 abr 202419.5919.7819.2619.2719.0512,000
05 abr 202419.4919.5519.1919.3819.1617,900
04 abr 202419.2919.8119.1919.3619.1419,100
03 abr 202419.0019.3218.7919.0618.8515,300
02 abr 202419.1319.3419.0219.0318.8226,000
01 abr 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 ene 202421.5421.6320.7520.7520.5225,300
30 ene 202421.6922.0021.5621.7721.5311,100
30 ene 20240.23 Dividendo
29 ene 202421.2422.0021.2421.8421.3727,900
26 ene 202421.8922.0021.6821.9021.4310,500
25 ene 202421.8821.8821.3921.8221.3521,000
24 ene 202421.9422.0021.4521.4520.9916,400
23 ene 202422.0022.0821.6421.6721.2094,000
22 ene 202421.4521.9521.4521.8721.4015,600
19 ene 202421.0221.1921.0121.1620.7010,000
18 ene 202420.8521.0420.5020.9320.4813,700
17 ene 202420.5020.9920.5020.5820.1312,400
16 ene 202420.8421.2020.7520.7520.3012,100
12 ene 202421.3921.5720.9021.0820.6212,000
11 ene 202421.2521.6221.0021.1820.7220,100
10 ene 202421.1021.6220.9121.4721.0114,600
09 ene 202421.6321.6321.1021.2620.8016,300
08 ene 202421.7222.0021.5021.7021.2310,300
05 ene 202421.7722.3121.7322.0321.5541,500
04 ene 202422.1522.4121.6521.9121.4418,200
03 ene 202422.6822.6821.6722.0121.5321,900
02 ene 202422.5822.9122.5022.7222.2316,200
29 dic 202322.9522.9522.4022.5522.0627,100
28 dic 202322.8023.0022.6122.8422.3515,200
27 dic 202322.6323.0322.6322.7722.2824,300
26 dic 202322.3623.1822.3222.7922.3031,200
22 dic 202322.6323.0222.4322.4521.9619,500
21 dic 202322.3223.2122.0522.4221.9317,800
20 dic 202322.4023.1722.0422.1621.6837,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...