Sierra Bancorp BSRR
NASDAQ · Amerika Birleşik Devletleri · Finans
$39,76+0,56 (+%1,43)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $39,76 | +%1,43 | $39,54 | $40,05 | $39,46 | 38,20K |
| 2026-10-01 | $39,20 | +%0,38 | $38,91 | $39,26 | $38,43 | 39,80K |
| 2026-09-30 | $39,05 | -%0,31 | $39,28 | $39,55 | $38,64 | 52,80K |
| 2026-09-29 | $39,17 | -%1,51 | $39,75 | $39,92 | $38,91 | 35,00K |
| 2026-09-28 | $39,77 | -%0,33 | $39,84 | $40,09 | $39,63 | 37,90K |
| 2026-09-25 | $39,90 | +%0,63 | $39,55 | $40,15 | $39,55 | 23,80K |
| 2026-09-24 | $39,65 | +%0,63 | $39,57 | $39,78 | $39,35 | 36,10K |
| 2026-09-23 | $39,40 | -%1,52 | $39,92 | $40,09 | $39,17 | 33,10K |
| 2026-09-22 | $40,01 | +%0,02 | $40,26 | $40,46 | $39,71 | 51,50K |
| 2026-09-21 | $40,00 | -%0,47 | $40,19 | $40,42 | $39,96 | 41,90K |
| 2026-09-18 | $40,19 | -%0,45 | $40,14 | $40,43 | $39,60 | 110,50K |
| 2026-09-17 | $40,37 | -%0,54 | $40,91 | $40,91 | $40,36 | 26,80K |
| 2026-09-16 | $40,59 | -%1,22 | $41,01 | $41,18 | $39,55 | 48,40K |
| 2026-09-15 | $41,09 | +%0,61 | $40,98 | $41,23 | $40,77 | 56,80K |
| 2026-09-14 | $40,84 | +%0,27 | $40,83 | $41,21 | $40,50 | 38,90K |
| 2026-09-11 | $40,73 | -%0,34 | $41,08 | $41,08 | $40,21 | 54,70K |
| 2026-09-10 | $40,87 | +%1,24 | $40,30 | $40,87 | $39,95 | 40,00K |
| 2026-09-09 | $40,37 | -%0,79 | $40,30 | $40,72 | $40,11 | 46,90K |
| 2026-09-08 | $40,69 | -%0,95 | $40,86 | $41,13 | $40,59 | 83,60K |
| 2026-09-04 | $41,08 | +%0,91 | $40,47 | $41,21 | $40,47 | 31,70K |
| 2026-09-03 | $40,71 | +%0,82 | $40,70 | $40,80 | $40,40 | 26,90K |
| 2026-09-02 | $40,38 | +%2,44 | $39,73 | $40,62 | $39,56 | 61,00K |
| 2026-09-01 | $39,42 | -%0,50 | $39,56 | $39,86 | $39,16 | 48,00K |
| 2026-08-31 | $39,62 | -%0,55 | $39,99 | $40,32 | $39,39 | 42,40K |
| 2026-08-28 | $39,84 | +%0,03 | $40,00 | $40,52 | $39,81 | 51,00K |
| 2026-08-27 | $39,83 | +%0,86 | $39,43 | $40,01 | $39,09 | 43,20K |
| 2026-08-26 | $39,49 | +%0,08 | $39,52 | $39,91 | $39,12 | 42,50K |
| 2026-08-25 | $39,46 | -%0,48 | $39,69 | $39,69 | $39,21 | 31,70K |
| 2026-08-24 | $39,65 | -%0,68 | $39,99 | $40,43 | $39,56 | 40,90K |
| 2026-08-21 | $39,92 | +%0,63 | $39,87 | $40,40 | $39,28 | 111,90K |
| 2026-08-20 | $39,67 | -%0,13 | $39,52 | $39,97 | $39,30 | 45,90K |
| 2026-08-19 | $39,72 | -%2,29 | $40,94 | $41,23 | $39,55 | 64,70K |
| 2026-08-18 | $40,65 | -%0,39 | $40,95 | $41,45 | $40,54 | 41,40K |
| 2026-08-17 | $40,81 | -%0,49 | $40,92 | $41,33 | $40,32 | 79,00K |
| 2026-08-14 | $41,01 | -%0,07 | $40,93 | $42,14 | $40,80 | 59,10K |
| 2026-08-13 | $41,04 | +%0,74 | $40,92 | $41,40 | $40,88 | 42,40K |
| 2026-08-12 | $40,74 | +%0,64 | $40,68 | $41,13 | $40,07 | 78,00K |
| 2026-08-11 | $40,48 | +%1,63 | $39,98 | $40,72 | $39,98 | 44,30K |
| 2026-08-10 | $39,83 | -%1,65 | $40,34 | $40,73 | $39,60 | 59,80K |
| 2026-08-07 | $40,50 | -%0,91 | $41,04 | $41,05 | $40,46 | 49,40K |
| 2026-08-06 | $40,87 | +%0,34 | $40,99 | $41,41 | $40,41 | 52,80K |
| 2026-08-05 | $40,73 | +%0,59 | $40,53 | $40,98 | $40,36 | 37,50K |
| 2026-08-04 | $40,49 | +%0,25 | $40,45 | $40,92 | $39,67 | 69,50K |
| 2026-08-03 | $40,39 | -%0,91 | $40,69 | $41,21 | $40,20 | 79,50K |
| 2026-07-31 | $40,76 | +%0,25 | $40,66 | $41,24 | $40,10 | 56,70K |
| 2026-07-30 | $40,66 | -%0,95 | $41,06 | $41,18 | $40,33 | 49,30K |
| 2026-07-29 | $41,05 | +%0,17 | $40,84 | $41,60 | $40,58 | 75,10K |
| 2026-07-28 | $40,98 | -%0,44 | $41,40 | $41,74 | $40,78 | 72,10K |
| 2026-07-27 | $41,16 | -%1,72 | $40,66 | $41,59 | $40,04 | 202,30K |
| 2026-07-24 | $41,88 | +%0,38 | $38,43 | $42,60 | $38,43 | 69,50K |
| 2026-07-23 | $41,72 | +%0,60 | $41,03 | $41,72 | $40,60 | 62,10K |
| 2026-07-22 | $41,47 | -%0,93 | $41,85 | $42,00 | $40,85 | 79,20K |
| 2026-07-21 | $41,86 | +%0,46 | $41,48 | $42,12 | $40,33 | 73,10K |
| 2026-07-20 | $41,67 | -%1,07 | $42,18 | $42,34 | $40,89 | 86,70K |
| 2026-07-17 | $42,12 | -%1,70 | $42,47 | $42,75 | $41,70 | 55,00K |
| 2026-07-16 | $42,85 | +%3,08 | $41,57 | $43,13 | $41,05 | 70,60K |
| 2026-07-15 | $41,57 | +%1,19 | $41,27 | $42,06 | $40,96 | 80,60K |
| 2026-07-14 | $41,08 | -%0,48 | $41,28 | $41,75 | $41,00 | 59,60K |
| 2026-07-13 | $41,28 | +%0,49 | $41,08 | $41,64 | $40,80 | 73,60K |
| 2026-07-10 | $41,08 | +%0,76 | $40,77 | $41,15 | $40,55 | 29,30K |
| 2026-07-09 | $40,77 | +%1,70 | $40,09 | $41,10 | $39,84 | 28,20K |
| 2026-07-08 | $40,09 | -%1,62 | $40,46 | $40,66 | $39,72 | 54,00K |
| 2026-07-07 | $40,75 | -%0,27 | $41,14 | $41,33 | $40,68 | 31,60K |
| 2026-07-06 | $40,86 | -%0,56 | $41,12 | $41,52 | $40,48 | 41,60K |
| 2026-07-02 | $41,09 | -%1,42 | $41,78 | $42,17 | $40,75 | 49,20K |
| 2026-07-01 | $41,68 | +%2,26 | $40,83 | $41,78 | $40,57 | 33,70K |
| 2026-06-30 | $40,76 | +%0,25 | $40,53 | $41,22 | $40,26 | 93,80K |
| 2026-06-29 | $40,66 | -%1,00 | $40,93 | $40,93 | $39,85 | 51,60K |
| 2026-06-26 | $41,07 | +%1,61 | $40,62 | $41,26 | $39,92 | 293,50K |
| 2026-06-25 | $40,42 | -%0,59 | $40,46 | $40,86 | $40,03 | 57,50K |
| 2026-06-24 | $40,66 | +%0,27 | $40,40 | $41,00 | $38,46 | 79,20K |
| 2026-06-23 | $40,55 | +%3,15 | $39,37 | $40,62 | $39,06 | 128,00K |
| 2026-06-22 | $39,31 | -%0,51 | $39,57 | $40,39 | $35,26 | 95,20K |
| 2026-06-18 | $39,51 | +%0,10 | $39,95 | $40,50 | $39,28 | 66,40K |
| 2026-06-17 | $39,47 | -%0,63 | $39,52 | $40,33 | $38,96 | 48,30K |
| 2026-06-16 | $39,72 | -%0,25 | $39,92 | $40,54 | $39,58 | 55,90K |
| 2026-06-15 | $39,82 | -%2,11 | $40,76 | $41,22 | $39,73 | 49,80K |
| 2026-06-12 | $40,68 | +%1,07 | $40,39 | $40,82 | $39,79 | 51,30K |
| 2026-06-11 | $40,25 | +%0,17 | $40,34 | $41,15 | $38,00 | 58,40K |
| 2026-06-10 | $40,18 | +%1,41 | $39,94 | $40,76 | $39,73 | 57,70K |
| 2026-06-09 | $39,62 | +%1,15 | $39,40 | $40,57 | $39,40 | 38,90K |
| 2026-06-08 | $39,17 | +%0,20 | $39,01 | $39,72 | $38,98 | 58,00K |
| 2026-06-05 | $39,09 | +%0,46 | $38,89 | $39,68 | $38,70 | 43,10K |
| 2026-06-04 | $38,91 | +%3,54 | $38,08 | $39,08 | $37,77 | 35,60K |
| 2026-06-03 | $37,58 | -%1,93 | $38,16 | $38,28 | $37,57 | 70,70K |
| 2026-06-02 | $38,32 | +%1,70 | $37,48 | $38,37 | $37,48 | 29,20K |
| 2026-06-01 | $37,68 | -%0,79 | $37,70 | $38,26 | $37,31 | 63,50K |
| 2026-05-29 | $37,98 | -%0,86 | $38,11 | $38,64 | $37,84 | 94,20K |
| 2026-05-28 | $38,31 | -%0,23 | $38,38 | $38,64 | $37,98 | 48,50K |
| 2026-05-27 | $38,40 | -%0,10 | $38,64 | $39,00 | $38,25 | 61,40K |