Stockscreener 앱 받기
29.64
1.15%
0.42
Sierra Bancorp 주식 (BSRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $29.76 | $28.95 | $0.8099 | 11,094.0 | +0.96% |
| 2024-09-13 | $29.43 | $28.90 | $0.53 | 23,590.0 | +1.92% |
| 2024-09-12 | $28.68 | $28.44 | $0.24 | 16,992.0 | +1.27% |
| 2024-09-11 | $28.63 | $26.80 | $1.83 | 20,336.0 | -2.24% |
| 2024-09-10 | $29.25 | $28.60 | $0.65 | 27,380.0 | +1.05% |
| 2024-09-09 | $29.42 | $28.66 | $0.76 | 33,439.0 | -1.00% |
| 2024-09-06 | $29.51 | $28.82 | $0.69 | 17,203.0 | -1.33% |
| 2024-09-05 | $30.27 | $29.34 | $0.932 | 30,066.0 | -2.36% |
| 2024-09-04 | $30.51 | $29.42 | $1.09 | 41,547.0 | +0.03% |
| 2024-09-03 | $30.48 | $29.69 | $0.79 | 69,136.0 | -0.30% |
| 2024-08-30 | $30.26 | $29.70 | $0.56 | 50,498.0 | +2.87% |
| 2024-08-29 | $29.57 | $28.95 | $0.62 | 47,970.0 | +0.10% |
| 2024-08-28 | $29.62 | $29.11 | $0.5143 | 27,348.0 | -0.31% |
| 2024-08-27 | $29.66 | $29.26 | $0.40 | 23,310.0 | -1.61% |
| 2024-08-26 | $30.02 | $29.49 | $0.526 | 36,522.0 | -0.23% |
| 2024-08-23 | $30.55 | $28.17 | $2.38 | 55,904.0 | +7.44% |
| 2024-08-22 | $28.12 | $26.78 | $1.34 | 23,998.0 | +0.32% |
| 2024-08-21 | $28.17 | $27.55 | $0.619 | 19,075.0 | -0.32% |
| 2024-08-20 | $28.25 | $27.70 | $0.5482 | 23,830.0 | -1.76% |
| 2024-08-19 | $28.41 | $28.05 | $0.36 | 17,289.0 | +0.07% |
Sierra Bancorp 주식 (BSRR) 연도별 가격 이력
이 심층 분석에서는 Sierra Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSRR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sierra Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sierra Bancorp 주식 (BSRR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $30.51 | $26.80 | $3.71 | 290,783.0 | -2.09% |
| 2024-08 | $30.55 | $24.41 | $6.14 | 783,937.0 | +3.58% |
| 2024-07 | $31.85 | $21.32 | $10.53 | 1,023,159.0 | +29.98% |
| 2024-06 | $22.50 | $19.77 | $2.73 | 478,968.0 | +6.47% |
| 2024-05 | $22.66 | $19.87 | $2.79 | 580,015.0 | +6.05% |
| 2024-04 | $21.03 | $17.70 | $3.33 | 532,995.0 | -1.88% |
| 2024-03 | $20.28 | $17.69 | $2.59 | 582,863.0 | +8.54% |
| 2024-02 | $20.85 | $17.96 | $2.89 | 671,332.0 | -10.31% |
| 2024-01 | $22.91 | $20.50 | $2.41 | 440,858.0 | -7.98% |
Sierra Bancorp 주식 (BSRR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.21 | $18.65 | $4.56 | 631,576.0 | +20.33% |
| 2023-11 | $19.62 | $17.20 | $2.42 | 422,340.0 | +6.48% |
| 2023-10 | $19.33 | $16.75 | $2.58 | 467,154.0 | -7.17% |
| 2023-09 | $20.29 | $18.54 | $1.75 | 622,178.0 | -4.63% |
| 2023-08 | $22.32 | $19.67 | $2.65 | 613,163.0 | -5.60% |
| 2023-07 | $21.84 | $16.30 | $5.54 | 742,285.0 | +24.10% |
| 2023-06 | $18.35 | $16.04 | $2.31 | 1,194,244.0 | +6.13% |
| 2023-05 | $16.96 | $15.01 | $1.95 | 954,404.0 | -2.44% |
| 2023-04 | $17.25 | $15.81 | $1.44 | 1,009,867.0 | -4.82% |
| 2023-03 | $20.35 | $17.03 | $3.32 | 1,012,584.0 | -14.79% |
| 2023-02 | $21.72 | $20.21 | $1.51 | 582,284.0 | -4.04% |
| 2023-01 | $22.48 | $20.77 | $1.71 | 506,247.0 | -0.85% |
Sierra Bancorp 주식 (BSRR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.52 | $20.89 | $1.63 | 617,947.0 | -1.85% |
| 2022-11 | $22.45 | $20.88 | $1.57 | 731,342.0 | -1.86% |
| 2022-10 | $22.50 | $19.72 | $2.78 | 522,772.0 | +11.65% |
| 2022-09 | $21.60 | $19.62 | $1.98 | 524,398.0 | -4.68% |
| 2022-08 | $22.99 | $20.72 | $2.27 | 601,593.0 | -7.71% |
| 2022-07 | $22.73 | $20.91 | $1.82 | 438,380.0 | +3.31% |
| 2022-06 | $22.32 | $20.80 | $1.52 | 646,547.0 | +0.37% |
| 2022-05 | $22.42 | $20.77 | $1.65 | 642,792.0 | -0.46% |
| 2022-04 | $25.15 | $21.71 | $3.44 | 586,856.0 | -12.93% |
| 2022-03 | $27.10 | $24.80 | $2.30 | 599,694.0 | -6.93% |
| 2022-02 | $27.24 | $25.29 | $1.95 | 807,412.0 | +1.17% |
| 2022-01 | $28.92 | $25.65 | $3.27 | 811,031.0 | -2.28% |
0.09%
0.03%
자본화:
|
볼륨(24시간):