NASDAQ, BSRR End of Day and Historical Stock Data [Sierra Bancorp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BSRR:

14 Aug 25 16:10

LAST: 29.50	CHANGE: 0.45	OPEN: 29.56	HIGH: 29.60	ASK: 26.59	VOLUME: 25.2K
LAST: 29.50	CHG(%): 1.50	PREV: 29.95	LOW: 29.16	BID: 25.59

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	29.56	29.60	29.16	29.50	25.4K
13 Aug 25	29.95	30.18	29.87	29.95	33.9K
12 Aug 25	28.78	29.76	28.78	29.67	28.7K
11 Aug 25	28.74	28.74	28.10	28.44	19.4K
08 Aug 25	28.35	28.92	28.07	28.53	29.4K
07 Aug 25	28.64	28.64	28.12	28.38	23.2K
06 Aug 25	28.47	28.64	28.33	28.33	20.4K
05 Aug 25	28.60	29.00	27.99	28.59	21.7K
04 Aug 25	28.26	28.81	28.20	28.60	31.7K
01 Aug 25	28.94	28.94	28.43	28.59	39.2K

COMPANY PROFILE

Name:
About:	Sierra Bancorp (the ?Company?), headquartered in Porterville, California, is a California corporation registered as a bank holding company under the Bank Holding Company Act of 1956, as amended. The Company was incorporated in November 2000 and acquired all of the outstanding shares of Bank of the Sierra (the ?Bank?) in August 2001. The Company?s principal subsidiary is the Bank, and the Company exists primarily for the purpose of holding the stock of the Bank and of such other subsidiaries it may acquire or establish. At the present time, the Company?s only other direct subsidiaries are Sierra Statutory Trust II and Sierra Capital Trust III, which were formed in March 2004 and June 2006, respectively, solely to facilitate the issuance of capital trust pass-through securities (?TRUPS?). This additional regulatory capital has enabled the Company to add branches and grow assets while maintaining its classification as a ?well-capitalized? institution. ...
Sector:	Finance
Industry:	Major Banks
CIK:	1130144

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 21, 1994

Purchase Intraday History
for this symbol from Jun 21, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.39
PEG Ratio:	2.30
EPS Ratio:	2.83
DivYield:	2.08
PtB:	1.25
PtS:	4.17
Shares:	13.82M
Market Cap:	407.65M
52wk range:	22.42 - 35.13

TECHNICALS

MA5:	29.22
MA20:	29.67
MA50:	29.51
MA200:	29.17
STO9:	76.45
RSI14:	40.23
WPR14:	-53.39
MTM14:	-1.34
ROC14:	-0.04
Week High:	30.18
Week Low:	28.07
Month High:	31.88
Month Low:	27.99
Volatility:	23.19