Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.22	33.53	32.50	32.80	-	-2.93%	49,633
Mar 6, 2026	33.81	33.84	32.11	33.79	33.79	-2.26%	47,620
Mar 5, 2026	35.12	35.39	34.27	34.57	34.57	-2.59%	51,005
Mar 4, 2026	36.06	36.09	35.01	35.49	35.49	-0.25%	46,780
Mar 3, 2026	35.33	35.90	34.52	35.58	35.58	-1.55%	50,116
Mar 2, 2026	35.15	36.71	33.45	36.14	36.14	0.44%	63,390
Feb 27, 2026	36.84	37.08	35.98	35.98	35.98	-3.49%	94,520
Feb 26, 2026	37.01	37.99	36.78	37.28	37.28	0.35%	79,221
Feb 25, 2026	36.34	37.31	36.34	37.15	37.15	3.11%	62,384
Feb 24, 2026	36.05	37.03	35.91	36.03	36.03	-0.17%	56,059
Feb 23, 2026	37.31	37.83	35.90	36.09	36.09	-3.86%	76,003
Feb 20, 2026	37.00	38.01	36.96	37.54	37.54	1.24%	69,186
Feb 19, 2026	36.74	37.30	36.71	37.08	37.08	0.14%	68,147
Feb 18, 2026	38.01	38.60	36.80	37.03	37.03	-2.58%	101,828
Feb 17, 2026	37.45	38.50	37.41	38.01	38.01	1.99%	72,452
Feb 13, 2026	37.11	38.06	36.62	37.27	37.27	0.59%	72,723
Feb 12, 2026	37.12	37.79	36.25	37.05	37.05	0.46%	104,514
Feb 11, 2026	36.86	37.98	36.50	36.88	36.88	0.49%	87,532
Feb 10, 2026	36.94	37.24	36.00	36.70	36.70	-0.54%	58,280
Feb 9, 2026	37.65	37.88	36.86	36.90	36.90	-2.59%	42,686
Feb 6, 2026	38.16	38.57	37.55	37.88	37.62	-0.11%	106,073
Feb 5, 2026	37.91	38.39	37.48	37.92	37.66	0.03%	60,051
Feb 4, 2026	37.15	38.51	36.98	37.91	37.65	2.74%	114,561
Feb 3, 2026	37.64	38.46	36.25	36.90	36.65	-0.62%	111,719
Feb 2, 2026	35.90	38.00	35.90	37.13	36.88	4.86%	179,374
Jan 30, 2026	34.66	35.51	34.02	35.41	35.17	2.49%	88,122
Jan 29, 2026	33.43	34.57	33.43	34.55	34.31	4.03%	101,686
Jan 28, 2026	33.58	34.02	32.96	33.21	32.98	-1.48%	79,225
Jan 27, 2026	34.13	34.30	33.54	33.71	33.48	-1.72%	68,427
Jan 26, 2026	34.73	35.41	34.30	34.30	34.06	-2.11%	87,220
Jan 23, 2026	36.26	36.38	34.95	35.04	34.80	-3.76%	52,218
Jan 22, 2026	36.37	36.79	35.44	36.41	36.16	0.33%	44,810
Jan 21, 2026	34.74	36.29	34.63	36.29	36.04	5.28%	85,016
Jan 20, 2026	34.35	34.99	32.90	34.47	34.23	-1.65%	81,680
Jan 16, 2026	35.01	35.50	33.37	35.05	34.81	-	75,519
Jan 15, 2026	34.15	35.33	33.44	35.05	34.81	2.10%	52,548
Jan 14, 2026	33.93	34.36	33.64	34.33	34.09	1.06%	55,806
Jan 13, 2026	33.90	34.23	33.24	33.97	33.74	-0.09%	56,991
Jan 12, 2026	33.82	34.17	33.73	34.00	33.77	-	41,239
Jan 9, 2026	34.32	34.91	33.83	34.00	33.77	-1.16%	68,809
Jan 8, 2026	33.68	34.70	33.68	34.40	34.16	1.36%	52,663
Jan 7, 2026	33.76	34.07	33.48	33.94	33.71	1.28%	64,846
Jan 6, 2026	33.17	33.65	32.92	33.51	33.28	0.30%	65,585
Jan 5, 2026	32.33	33.87	32.33	33.41	33.18	3.02%	111,285
Jan 2, 2026	32.80	32.95	32.26	32.43	32.21	-0.76%	42,792
Dec 31, 2025	33.11	33.11	32.29	32.68	32.46	-0.31%	57,095
Dec 30, 2025	32.63	33.17	32.10	32.78	32.56	-0.30%	47,965
Dec 29, 2025	33.23	33.40	32.88	32.88	32.65	-0.78%	35,162
Dec 26, 2025	33.45	33.65	33.00	33.14	32.91	-0.69%	38,666
Dec 24, 2025	32.90	33.68	32.90	33.37	33.14	1.12%	39,537
Dec 23, 2025	32.91	33.44	32.91	33.00	32.77	-0.30%	40,431
Dec 22, 2025	33.54	33.91	33.06	33.10	32.87	-0.90%	31,504
Dec 19, 2025	33.96	34.23	33.18	33.40	33.17	-1.74%	93,062
Dec 18, 2025	34.21	34.26	33.88	33.99	33.76	-0.03%	63,000
Dec 17, 2025	34.25	34.32	33.90	34.00	33.77	-0.18%	43,100
Dec 16, 2025	34.47	34.47	34.00	34.06	33.83	-0.50%	74,679
Dec 15, 2025	34.23	34.71	34.00	34.23	34.00	0.44%	64,514
Dec 12, 2025	34.01	34.50	33.84	34.08	33.85	0.21%	39,860
Dec 11, 2025	34.33	34.58	33.81	34.01	33.78	-0.82%	49,385
Dec 10, 2025	33.00	34.68	33.00	34.29	34.05	5.18%	63,431
Dec 9, 2025	32.24	32.79	32.24	32.60	32.38	1.21%	28,374
Dec 8, 2025	32.14	32.66	32.10	32.21	31.99	0.12%	52,918
Dec 5, 2025	32.57	32.57	31.99	32.17	31.95	-0.62%	32,548
Dec 4, 2025	32.60	32.60	31.83	32.37	32.15	-0.95%	41,007
Dec 3, 2025	31.44	32.82	31.44	32.68	32.46	4.74%	60,972
Dec 2, 2025	31.74	31.74	31.09	31.20	30.99	-0.86%	26,954
Dec 1, 2025	31.15	31.63	31.12	31.47	31.25	1.32%	30,008
Nov 28, 2025	31.08	31.19	30.84	31.06	30.85	-0.16%	25,304
Nov 26, 2025	30.90	31.47	30.85	31.11	30.90	0.35%	38,134
Nov 25, 2025	30.39	31.28	30.39	31.00	30.79	2.96%	30,381
Nov 24, 2025	29.95	30.42	29.35	30.11	29.90	0.37%	34,144
Nov 21, 2025	29.02	30.29	28.88	30.00	29.79	3.23%	66,779
Nov 20, 2025	29.49	29.75	28.99	29.06	28.86	-0.07%	31,744
Nov 19, 2025	28.51	29.26	28.51	29.08	28.88	1.71%	49,426
Nov 18, 2025	28.54	29.11	28.35	28.59	28.39	-0.24%	35,836
Nov 17, 2025	29.51	29.51	28.65	28.66	28.46	-2.45%	39,544
Nov 14, 2025	29.40	30.08	28.77	29.38	29.18	-0.24%	33,432
Nov 13, 2025	29.52	30.02	29.25	29.45	29.25	-0.03%	40,955
Nov 12, 2025	29.76	30.15	29.31	29.46	29.26	-1.44%	73,280
Nov 11, 2025	29.47	29.91	29.19	29.89	29.68	2.22%	42,481
Nov 10, 2025	29.87	30.17	29.16	29.24	29.04	-1.58%	61,728
Nov 7, 2025	29.60	29.90	29.41	29.71	29.51	0.58%	29,593
Nov 6, 2025	29.85	29.85	29.30	29.54	29.34	-1.27%	31,695
Nov 5, 2025	28.89	29.92	28.89	29.92	29.71	3.64%	44,063
Nov 4, 2025	28.34	29.17	27.93	28.87	28.67	1.44%	60,595
Nov 3, 2025	28.60	28.64	27.95	28.46	28.26	-1.11%	23,174
Oct 31, 2025	29.00	29.17	28.75	28.78	28.33	-1.67%	52,691
Oct 30, 2025	29.28	29.77	29.16	29.27	28.82	-0.02%	57,711
Oct 29, 2025	28.76	29.66	28.43	29.28	28.82	1.77%	49,817
Oct 28, 2025	27.42	28.89	27.42	28.77	28.32	4.26%	31,572
Oct 27, 2025	27.15	27.87	26.62	27.59	27.16	1.06%	74,310
Oct 24, 2025	26.99	27.50	26.99	27.30	26.88	2.67%	32,307
Oct 23, 2025	26.63	26.97	26.49	26.59	26.18	-1.12%	29,040
Oct 22, 2025	27.15	27.30	26.70	26.89	26.47	0.07%	47,032
Oct 21, 2025	27.07	27.07	26.58	26.87	26.45	-0.30%	50,267
Oct 20, 2025	27.05	27.26	26.59	26.95	26.53	0.30%	76,005
Oct 17, 2025	27.13	27.63	26.82	26.87	26.45	-0.96%	109,000
Oct 16, 2025	28.46	28.46	26.89	27.13	26.71	-4.64%	32,575
Oct 15, 2025	28.97	28.97	28.22	28.45	28.01	-1.34%	21,488
Oct 14, 2025	27.76	28.97	27.68	28.84	28.39	3.02%	34,988