Skip to main content
Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
32.17
-0.20 (-0.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sierra Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.5732.5731.9932.1732.17-0.62%32,539
Dec 4, 202532.6032.6031.8332.3732.37-0.95%41,007
Dec 3, 202531.4432.8231.4432.6832.684.74%60,972
Dec 2, 202531.7431.7431.0931.2031.20-0.86%26,954
Dec 1, 202531.1531.6331.1231.4731.471.32%30,008
Nov 28, 202531.0831.1930.8431.0631.06-0.16%25,302
Nov 26, 202530.9031.4730.8531.1131.110.35%38,134
Nov 25, 202530.3931.2830.3931.0031.002.96%30,381
Nov 24, 202529.9530.4229.3530.1130.110.37%34,144
Nov 21, 202529.0230.2928.8830.0030.003.23%66,779
Nov 20, 202529.4929.7528.9929.0629.06-0.07%31,744
Nov 19, 202528.5129.2628.5129.0829.081.71%49,426
Nov 18, 202528.5429.1128.3528.5928.59-0.24%35,836
Nov 17, 202529.5129.5128.6528.6628.66-2.45%39,544
Nov 14, 202529.4030.0828.7729.3829.38-0.24%33,432
Nov 13, 202529.5230.0229.2529.4529.45-0.03%40,955
Nov 12, 202529.7630.1529.3129.4629.46-1.44%73,280
Nov 11, 202529.4729.9129.1929.8929.892.22%42,481
Nov 10, 202529.8730.1729.1629.2429.24-1.58%61,728
Nov 7, 202529.6029.9029.4129.7129.710.58%29,593
Nov 6, 202529.8529.8529.3029.5429.54-1.27%31,695
Nov 5, 202528.8929.9228.8929.9229.923.64%44,063
Nov 4, 202528.3429.1727.9328.8728.871.44%60,595
Nov 3, 202528.6028.6427.9528.4628.46-1.11%23,174
Oct 31, 202529.0029.1728.7528.7828.53-1.67%52,691
Oct 30, 202529.2829.7729.1629.2729.02-0.02%57,711
Oct 29, 202528.7629.6628.4329.2829.021.77%49,817
Oct 28, 202527.4228.8927.4228.7728.524.26%31,572
Oct 27, 202527.1527.8726.6227.5927.351.06%74,310
Oct 24, 202526.9927.5026.9927.3027.062.67%32,307
Oct 23, 202526.6326.9726.4926.5926.36-1.12%29,040
Oct 22, 202527.1527.3026.7026.8926.660.07%47,032
Oct 21, 202527.0727.0726.5826.8726.64-0.30%50,267
Oct 20, 202527.0527.2626.5926.9526.720.30%76,005
Oct 17, 202527.1327.6326.8226.8726.64-0.96%109,000
Oct 16, 202528.4628.4626.8927.1326.89-4.64%32,575
Oct 15, 202528.9728.9728.2228.4528.20-1.34%21,488
Oct 14, 202527.7628.9727.6828.8428.583.02%34,988
Oct 13, 202527.9728.0127.5827.9927.751.34%19,423
Oct 10, 202528.3028.5027.4727.6227.38-2.54%39,016
Oct 9, 202528.3828.4228.0528.3428.09-0.56%15,664
Oct 8, 202528.7228.7228.3828.5028.25-0.52%10,423
Oct 7, 202528.9929.4028.4428.6528.40-1.04%24,057
Oct 6, 202529.1529.3628.7628.9528.700.42%18,216
Oct 3, 202528.7929.0228.7428.8328.580.77%18,246
Oct 2, 202528.6028.8127.6728.6128.36-0.21%35,345
Oct 1, 202528.6628.9528.0028.6728.42-0.83%33,401
Sep 30, 202528.7329.0727.8128.9128.66-22,980
Sep 29, 202529.6729.6728.7828.9128.66-2.50%20,953
Sep 26, 202529.5729.7429.5629.6529.390.68%17,636
Sep 25, 202529.4729.8729.4329.4529.19-0.94%20,581
Sep 24, 202529.9929.9929.6829.7329.47-0.60%16,446
Sep 23, 202530.0130.4429.7229.9129.65-0.80%18,455
Sep 22, 202530.1030.3029.7130.1529.89-0.43%20,344
Sep 19, 202531.0131.2930.0930.2830.02-2.57%88,436
Sep 18, 202530.1331.3630.1331.0830.814.02%32,016
Sep 17, 202530.1130.9829.8429.8829.620.84%34,825
Sep 16, 202529.9129.9129.5429.6329.37-1.43%16,481
Sep 15, 202529.9430.3829.5930.0629.800.20%18,196
Sep 12, 202530.9030.9029.8130.0029.74-1.96%25,472
Sep 11, 202530.0630.6130.0630.6030.331.90%26,129
Sep 10, 202529.9930.2129.8330.0329.770.10%17,965
Sep 9, 202530.0830.2829.8530.0029.74-1.28%12,173
Sep 8, 202530.4330.4429.9530.3930.130.33%17,889
Sep 5, 202530.9230.9230.1030.2930.03-1.24%18,333
Sep 4, 202530.5630.6930.0230.6730.401.05%19,717
Sep 3, 202530.2730.5229.8830.3530.09-0.36%23,414
Sep 2, 202530.1530.5930.1530.4630.20-0.65%17,070
Aug 29, 202530.9631.0530.6430.6630.39-0.65%14,722
Aug 28, 202531.0031.1030.6930.8630.59-0.23%19,596
Aug 27, 202530.7131.1730.5930.9330.660.42%17,620
Aug 26, 202530.4531.0330.1130.8030.531.02%21,578
Aug 25, 202530.6630.9730.1230.4930.23-1.45%23,072
Aug 22, 202529.2431.1029.2430.9430.676.91%50,273
Aug 21, 202529.0629.1528.9428.9428.69-1.09%13,173
Aug 20, 202529.2029.3529.1229.2629.010.72%20,538
Aug 19, 202529.2129.3728.9829.0528.80-0.10%19,207
Aug 18, 202528.8629.2128.8629.0828.830.52%10,905
Aug 15, 202529.6729.6728.7828.9328.68-1.93%78,016
Aug 14, 202529.5629.6029.1629.5029.24-1.50%25,478
Aug 13, 202529.9530.1829.8729.9529.690.94%33,971
Aug 12, 202528.7829.7628.7829.6729.414.32%28,701
Aug 11, 202528.7428.7428.1028.4428.19-0.32%19,427
Aug 8, 202528.3528.9228.0728.5328.280.53%29,445
Aug 7, 202528.6428.6428.1228.3828.130.18%23,270
Aug 6, 202528.4728.6428.3328.3328.08-0.91%20,448
Aug 5, 202528.6029.0027.9928.5928.34-0.03%21,750
Aug 4, 202528.2628.8128.2028.6028.350.03%31,730
Aug 1, 202528.9428.9428.4328.5928.09-2.49%39,287
Jul 31, 202529.0430.0528.9629.3228.81-0.24%44,747
Jul 30, 202530.1230.4129.2829.3928.88-2.62%30,059
Jul 29, 202531.1831.1830.0430.1829.66-2.14%39,643
Jul 28, 202530.7430.9730.2430.8430.301.11%36,634
Jul 25, 202530.7331.3230.0330.5029.97-0.68%22,295
Jul 24, 202531.1231.2430.5230.7130.18-2.63%24,367
Jul 23, 202530.9831.6030.3831.5430.993.00%43,373
Jul 22, 202530.5731.0630.1830.6230.09-0.39%64,374
Jul 21, 202530.9631.4630.6630.7430.21-0.71%68,624
Jul 18, 202531.6731.6930.8930.9630.42-1.31%43,309
Jul 17, 202530.8531.5930.8531.3730.831.26%33,927