NASDAQ : BSRR

Sierra Bancorp — Price history

Financials · Banks - Regional · United States

Last price 42.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 542.80M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Sierra Bancorp (BSRR) closed at 41.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	42.42	42.84	41.8	41.9	69,366	-1.25%
2026-10-29	42.74	43.25	42.17	42.43	126,291	+0.21%
2026-10-28	42.91	43.01	42.008	42.34	156,658	-1.35%
2026-10-27	42.78	43.88	42.02	42.92	157,462	+1.47%
2026-10-26	43.9	43.999	41.705	42.3	129,435	+1.34%
2026-10-23	40.95	41.86	40.76	41.74	87,098	+3.29%
2026-10-22	39.67	40.825	39.66	40.41	135,333	+1.92%
2026-10-21	39.86	40.34	39.34	39.65	56,045	-0.45%
2026-10-20	39.37	40.688	39.37	39.83	62,445	+1.53%
2026-10-19	39.495	39.82	39	39.23	43,832	-0.91%
2026-10-16	39.25	40.115	39.18	39.59	78,134	+1.12%
2026-10-15	39.18	39.66	38.74	39.15	53,152	+0.75%
2026-10-14	39.08	39.42	38.63	38.86	76,382	-1.77%
2026-10-13	39.53	40.07	39.25	39.56	91,055	+0.15%
2026-10-12	38.69	39.938	38.69	39.5	75,430	+1.53%
2026-10-09	39.26	40.397	38.75	38.905	38,859	-2.05%
2026-10-08	39.38	40.18	39.12	39.72	43,472	+1.02%
2026-10-07	39.03	39.43	38.69	39.32	40,859	-0.41%
2026-10-06	39.57	39.875	39.44	39.48	31,185	+0.23%
2026-10-05	39.98	39.98	39	39.39	61,966	-0.93%
2026-10-02	39.54	40.05	39.46	39.76	38,157	+1.43%
2026-10-01	38.91	39.26	38.43	39.2	39,820	+0.38%
2026-09-30	39.28	39.55	38.64	39.05	52,816	-0.31%
2026-09-29	39.745	39.92	38.91	39.17	34,979	-1.51%
2026-09-28	39.84	40.09	39.63	39.77	37,914	-0.33%
2026-09-25	39.55	40.15	39.55	39.9	23,772	+0.63%
2026-09-24	39.57	39.78	39.35	39.65	36,106	+0.63%
2026-09-23	39.92	40.09	39.17	39.4	33,131	-1.52%
2026-09-22	40.26	40.46	39.71	40.01	51,476	+0.02%
2026-09-21	40.19	40.42	39.96	40	41,904	-0.47%
2026-09-18	40.14	40.43	39.6	40.19	110,526	-0.45%
2026-09-17	40.91	40.91	40.36	40.37	26,779	-0.54%
2026-09-16	41.01	41.18	39.55	40.59	48,383	-1.22%
2026-09-15	40.98	41.23	40.77	41.09	56,780	+0.61%
2026-09-14	40.83	41.21	40.495	40.84	38,947	+0.27%
2026-09-11	41.08	41.08	40.21	40.73	54,709	-0.34%
2026-09-10	40.3	40.87	39.95	40.87	39,974	+1.24%
2026-09-09	40.3	40.72	40.11	40.37	46,939	-0.79%
2026-09-08	40.86	41.13	40.59	40.69	83,611	-0.94%
2026-09-04	40.47	41.21	40.47	41.075	31,680	+0.90%
2026-09-03	40.7	40.8	40.4	40.71	26,881	+0.82%
2026-09-02	39.73	40.623	39.56	40.38	60,956	+2.44%
2026-09-01	39.56	39.86	39.155	39.42	47,954	-0.50%
2026-08-31	39.985	40.32	39.39	39.62	42,439	-0.55%
2026-08-28	40	40.52	39.81	39.84	51,003	+0.03%
2026-08-27	39.43	40.01	39.09	39.83	43,243	+0.86%
2026-08-26	39.52	39.905	39.12	39.49	42,502	+0.08%
2026-08-25	39.69	39.69	39.21	39.46	31,739	-0.48%
2026-08-24	39.99	40.43	39.56	39.65	40,940	-0.68%
2026-08-21	39.87	40.4	39.28	39.92	111,944	+0.63%
2026-08-20	39.52	39.97	39.3	39.67	45,869	-0.13%
2026-08-19	40.94	41.23	39.55	39.72	64,669	-2.29%
2026-08-18	40.95	41.445	40.54	40.65	41,354	-0.39%
2026-08-17	40.92	41.325	40.32	40.81	78,964	-0.49%
2026-08-14	40.93	42.14	40.8	41.01	59,095	-0.07%
2026-08-13	40.92	41.4	40.88	41.04	42,420	+0.74%
2026-08-12	40.68	41.13	40.07	40.74	77,996	+0.64%
2026-08-11	39.98	40.715	39.98	40.48	44,321	+1.63%
2026-08-10	40.34	40.73	39.595	39.83	59,847	-1.65%
2026-08-07	41.04	41.045	40.46	40.5	49,438	-0.91%
2026-08-06	40.99	41.41	40.405	40.87	52,815	+0.34%
2026-08-05	40.53	40.98	40.36	40.73	37,505	+0.61%
2026-08-04	40.45	40.92	39.665	40.485	69,548	+0.24%
2026-08-03	40.69	41.205	40.2	40.39	79,462	-0.25%
2026-07-31	40.66	41.24	40.1	40.76	56,727	+0.25%
2026-07-30	41.06	41.18	40.325	40.66	49,313	-0.95%
2026-07-29	40.84	41.6	40.575	41.05	75,095	+0.17%
2026-07-28	41.4	41.74	40.775	40.98	72,091	-0.44%
2026-07-27	40.66	41.59	40.04	41.16	202,315	-1.72%
2026-07-24	38.43	42.6	38.43	41.88	69,475	+0.38%
2026-07-23	41.03	41.72	40.595	41.72	62,124	+0.60%
2026-07-22	41.85	42	40.85	41.47	79,196	-0.93%
2026-07-21	41.48	42.12	40.33	41.86	73,086	+0.46%
2026-07-20	42.18	42.34	40.885	41.67	86,706	-1.07%
2026-07-17	42.47	42.75	41.7	42.12	55,042	-1.70%
2026-07-16	41.57	43.125	41.048	42.85	70,618	+3.08%
2026-07-15	41.27	42.06	40.96	41.57	80,626	+1.19%
2026-07-14	41.28	41.75	41	41.08	59,607	-0.48%
2026-07-13	41.08	41.635	40.8	41.28	73,633	+0.49%
2026-07-10	40.77	41.15	40.55	41.08	29,301	+0.76%
2026-07-09	40.09	41.095	39.835	40.77	28,175	+1.70%
2026-07-08	40.46	40.66	39.72	40.09	54,027	-1.62%
2026-07-07	41.14	41.33	40.68	40.75	31,569	-0.27%
2026-07-06	41.12	41.52	40.478	40.86	41,641	-0.56%
2026-07-02	41.78	42.17	40.75	41.09	49,165	-1.42%
2026-07-01	40.83	41.78	40.57	41.68	33,741	+2.26%
2026-06-30	40.53	41.22	40.26	40.76	93,849	+0.25%
2026-06-29	40.93	40.93	39.85	40.66	51,572	-1.00%
2026-06-26	40.62	41.26	39.915	41.07	293,505	+1.61%
2026-06-25	40.46	40.86	40.03	40.42	57,522	-0.59%
2026-06-24	40.4	41	38.455	40.66	79,242	+0.27%
2026-06-23	39.37	40.62	39.06	40.55	128,026	+3.15%
2026-06-22	39.57	40.394	35.26	39.31	95,227	-0.51%
2026-06-18	39.95	40.5	39.28	39.51	66,355	+0.10%
2026-06-17	39.52	40.325	38.96	39.47	48,307	-0.63%
2026-06-16	39.92	40.535	39.58	39.72	55,907	-0.25%
2026-06-15	40.76	41.22	39.725	39.82	49,762	-2.11%
2026-06-12	40.39	40.82	39.79	40.68	51,260	+1.07%
2026-06-11	40.34	41.154	38	40.25	58,364	+0.17%
2026-06-10	39.94	40.76	39.73	40.18	57,673	+1.41%
2026-06-09	39.4	40.57	39.4	39.62	38,871	+1.15%
2026-06-08	39.01	39.715	38.98	39.17	57,952	+0.22%
2026-06-05	38.89	39.68	38.695	39.085	43,074	+0.45%
2026-06-04	38.08	39.08	37.77	38.91	35,568	+3.54%
2026-06-03	38.16	38.28	37.565	37.58	70,728	-1.93%
2026-06-02	37.48	38.37	37.48	38.32	29,280	+1.70%
2026-06-01	37.7	38.255	37.31	37.68	63,468	-0.79%
2026-05-29	38.11	38.64	37.835	37.98	94,236	-0.86%
2026-05-28	38.375	38.64	37.975	38.31	48,455	-0.23%
2026-05-27	38.64	39	38.245	38.4	61,370	-0.10%
2026-05-26	38.3	38.51	37.97	38.44	52,429	+0.65%
2026-05-22	38.57	38.585	38.06	38.19	69,624	-0.81%
2026-05-21	37.87	38.65	37.81	38.5	78,584	+0.63%
2026-05-20	37.92	38.865	37.92	38.26	78,367	+0.95%
2026-05-19	37.99	38.28	37.75	37.9	83,009	-0.24%
2026-05-18	37.42	38.1	37.005	37.99	90,998	+1.93%
2026-05-15	37.06	37.455	36.77	37.27	91,227	-0.51%
2026-05-14	37.02	37.865	37.02	37.46	50,503	+1.41%
2026-05-13	37.07	37.8	36.875	36.94	54,528	-0.94%
2026-05-12	37.38	37.8	36.75	37.29	85,971	-0.67%