Stockscreener 앱 받기
31.00
1.07%
-0.335
시간 외 거래:
31.00
0.005
+0.02%
Sierra Bancorp 주식 (BSRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $31.60 | $30.94 | $0.66 | 32,808.0 | -1.07% |
| 2024-11-15 | $32.21 | $31.08 | $1.13 | 39,642.0 | -0.60% |
| 2024-11-14 | $32.16 | $31.37 | $0.79 | 37,042.0 | -2.02% |
| 2024-11-13 | $33.10 | $32.17 | $0.93 | 36,112.0 | -0.37% |
| 2024-11-12 | $33.23 | $32.18 | $1.05 | 45,893.0 | -1.85% |
| 2024-11-11 | $33.55 | $32.88 | $0.66 | 45,728.0 | +1.67% |
| 2024-11-08 | $32.78 | $32.00 | $0.78 | 23,221.0 | +1.83% |
| 2024-11-07 | $34.59 | $31.50 | $3.09 | 58,232.0 | -8.12% |
| 2024-11-06 | $35.13 | $31.48 | $3.65 | 82,367.0 | +18.54% |
| 2024-11-05 | $29.26 | $28.55 | $0.71 | 27,034.0 | +3.07% |
| 2024-11-04 | $28.53 | $27.43 | $1.10 | 24,711.0 | +0.18% |
| 2024-11-01 | $28.79 | $28.01 | $0.7799 | 64,171.0 | -0.49% |
| 2024-10-31 | $28.80 | $28.34 | $0.4575 | 17,948.0 | -1.87% |
| 2024-10-30 | $29.65 | $28.68 | $0.97 | 19,442.0 | +0.17% |
| 2024-10-29 | $29.37 | $28.83 | $0.54 | 28,562.0 | -1.70% |
| 2024-10-28 | $29.61 | $28.36 | $1.25 | 31,544.0 | +5.00% |
| 2024-10-25 | $28.92 | $27.91 | $1.01 | 24,224.0 | -2.10% |
| 2024-10-24 | $28.89 | $28.34 | $0.55 | 16,562.0 | -1.18% |
| 2024-10-23 | $29.03 | $27.98 | $1.05 | 22,107.0 | +3.36% |
| 2024-10-22 | $28.00 | $27.00 | $1.00 | 42,314.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $35.13 | $27.43 | $7.70 | 549,769.0 | +9.14% |
| 2024-10 | $29.96 | $27.00 | $2.96 | 641,977.0 | -1.66% |
| 2024-09 | $31.83 | $26.80 | $5.03 | 671,409.0 | -4.15% |
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):