Stockscreener 앱 받기
28.93
1.93%
-0.57
Sierra Bancorp 주식 (BSRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $29.67 | $28.78 | $0.89 | 78,016.0 | -1.93% |
| 2025-08-14 | $29.60 | $29.16 | $0.445 | 25,478.0 | -1.50% |
| 2025-08-13 | $30.18 | $29.87 | $0.305 | 33,971.0 | +0.94% |
| 2025-08-12 | $29.76 | $28.78 | $0.98 | 28,701.0 | +4.32% |
| 2025-08-11 | $28.74 | $28.10 | $0.64 | 19,427.0 | -0.32% |
| 2025-08-08 | $28.92 | $28.07 | $0.855 | 29,445.0 | +0.53% |
| 2025-08-07 | $28.64 | $28.12 | $0.52 | 23,270.0 | +0.18% |
| 2025-08-06 | $28.64 | $28.33 | $0.31 | 20,448.0 | -0.91% |
| 2025-08-05 | $29.00 | $27.99 | $1.01 | 21,749.0 | -0.03% |
| 2025-08-04 | $28.81 | $28.20 | $0.615 | 31,730.0 | +0.03% |
| 2025-08-01 | $28.94 | $28.43 | $0.51 | 39,287.0 | -2.49% |
| 2025-07-31 | $30.05 | $28.96 | $1.09 | 44,727.0 | -0.24% |
| 2025-07-30 | $30.41 | $29.28 | $1.12 | 30,059.0 | -2.62% |
| 2025-07-29 | $31.18 | $30.04 | $1.14 | 39,643.0 | -2.14% |
| 2025-07-28 | $30.97 | $30.23 | $0.735 | 36,634.0 | +1.11% |
| 2025-07-25 | $31.32 | $30.03 | $1.29 | 22,195.0 | -0.68% |
| 2025-07-24 | $31.24 | $30.52 | $0.72 | 24,367.0 | -2.63% |
| 2025-07-23 | $31.60 | $30.94 | $0.66 | 32,407.0 | +3.00% |
| 2025-07-22 | $31.05 | $30.18 | $0.875 | 64,374.0 | -0.39% |
| 2025-07-21 | $31.45 | $30.66 | $0.795 | 68,624.0 | -0.71% |
| 2025-07-18 | $31.69 | $30.89 | $0.80 | 43,309.0 | -1.31% |
| 2025-07-17 | $31.59 | $30.85 | $0.735 | 33,927.0 | +1.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.18 | $27.99 | $2.19 | 429,538.0 | -1.33% |
| 2025-07 | $32.48 | $28.96 | $3.52 | 771,734.0 | -1.25% |
| 2025-06 | $30.04 | $26.60 | $3.44 | 628,273.0 | +8.48% |
| 2025-05 | $29.66 | $26.16 | $3.50 | 641,871.0 | +3.44% |
| 2025-04 | $27.96 | $22.42 | $5.54 | 875,137.0 | -5.09% |
| 2025-03 | $31.29 | $27.38 | $3.91 | 819,551.0 | -9.24% |
| 2025-02 | $32.22 | $28.60 | $3.62 | 842,656.0 | +1.92% |
| 2025-01 | $31.89 | $27.06 | $4.83 | 888,506.0 | +4.22% |
Sierra Bancorp 주식 (BSRR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.01 | $28.38 | $3.63 | 823,348.0 | -7.98% |
| 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% |
9.08%
1.18%
자본화:
|
볼륨(24시간):