BSRR - SIERRA BANCORP
31.73
0.220 0.693%
Share volume: 102,492
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.51
2.15
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $30.00 | $30.00 | $31.76 | $31.76 | $29.77 | $29.77 | $31.73 | $31.73 | 102,492 | $102,492.00 |
| 02/03/2025 | $29.15 | $29.15 | $30.15 | $30.15 | $28.60 | $28.60 | $29.58 | $29.58 | 46,842 | $46,842.00 |
| 01/31/2025 | $30.23 | $29.98 | $30.87 | $30.61 | $30.03 | $29.78 | $30.14 | $29.89 | 44,590 | $44,590.00 |
| 01/30/2025 | $31.00 | $31.00 | $31.89 | $31.89 | $30.28 | $30.28 | $30.35 | $30.35 | 37,341 | $37,341.00 |
| 01/29/2025 | $29.80 | $29.80 | $30.87 | $30.87 | $29.13 | $29.13 | $30.77 | $30.77 | 67,675 | $67,675.00 |
| 01/28/2025 | $29.64 | $29.64 | $30.43 | $30.43 | $29.58 | $29.58 | $30.10 | $30.10 | 50,972 | $50,972.00 |
| 01/27/2025 | $29.56 | $29.56 | $30.13 | $30.13 | $29.26 | $29.26 | $29.71 | $29.71 | 48,374 | $48,374.00 |
| 01/24/2025 | $29.34 | $29.34 | $29.90 | $29.90 | $28.90 | $28.90 | $29.75 | $29.75 | 37,917 | $37,917.00 |
| 01/23/2025 | $29.10 | $29.10 | $29.64 | $29.64 | $29.10 | $29.10 | $29.51 | $29.51 | 35,936 | $35,936.00 |
| 01/22/2025 | $29.70 | $29.70 | $29.99 | $29.99 | $29.17 | $29.17 | $29.40 | $29.40 | 34,841 | $34,841.00 |