Stockscreener 앱 받기
29.21
1.39%
0.40
Sierra Bancorp 주식 (BSRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.60 | $28.43 | $1.17 | 85,496.0 | +1.39% |
| 2024-12-19 | $30.16 | $28.59 | $1.57 | 37,500.0 | -0.83% |
| 2024-12-18 | $31.25 | $28.44 | $2.81 | 47,144.0 | -5.47% |
| 2024-12-17 | $31.33 | $30.50 | $0.83 | 27,765.0 | -1.47% |
| 2024-12-16 | $31.47 | $30.82 | $0.65 | 20,222.0 | +0.16% |
| 2024-12-13 | $31.22 | $30.48 | $0.745 | 17,832.0 | +0.42% |
| 2024-12-12 | $31.38 | $30.82 | $0.564 | 18,331.0 | -1.30% |
| 2024-12-11 | $31.93 | $31.38 | $0.55 | 22,925.0 | +0.90% |
| 2024-12-10 | $31.60 | $30.64 | $0.96 | 30,609.0 | +0.29% |
| 2024-12-09 | $31.61 | $30.88 | $0.73 | 32,192.0 | -0.16% |
| 2024-12-06 | $31.23 | $30.66 | $0.57 | 28,107.0 | +0.45% |
| 2024-12-05 | $31.32 | $30.40 | $0.92 | 65,105.0 | -0.71% |
| 2024-12-04 | $31.29 | $30.22 | $1.07 | 50,944.0 | +1.23% |
| 2024-12-03 | $31.79 | $30.57 | $1.22 | 32,952.0 | -3.33% |
| 2024-12-02 | $32.01 | $30.91 | $1.10 | 37,050.0 | +1.24% |
| 2024-11-29 | $31.75 | $31.05 | $0.70 | 23,383.0 | -0.44% |
| 2024-11-27 | $32.24 | $31.22 | $1.02 | 26,082.0 | +0.54% |
| 2024-11-26 | $32.13 | $31.29 | $0.84 | 54,822.0 | -2.90% |
| 2024-11-25 | $33.50 | $32.27 | $1.23 | 79,712.0 | -0.03% |
| 2024-11-22 | $32.48 | $31.66 | $0.82 | 32,860.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $32.01 | $28.43 | $3.58 | 639,670.0 | -7.18% |
| 2024-11 | $35.13 | $27.43 | $7.70 | 898,437.0 | +10.81% |
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):