Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.24	37.40	36.57	36.91	36.91	-0.46%	52,751
Apr 27, 2026	36.33	37.19	36.33	37.08	37.08	2.23%	39,793
Apr 24, 2026	35.89	36.40	35.47	36.27	36.27	0.58%	67,265
Apr 23, 2026	35.78	36.18	35.60	36.06	36.06	0.73%	23,963
Apr 22, 2026	35.93	36.29	35.60	35.80	35.80	-0.33%	39,533
Apr 21, 2026	36.80	37.19	35.73	35.92	35.92	-2.71%	43,820
Apr 20, 2026	36.97	37.50	36.91	36.92	36.92	-0.75%	50,189
Apr 17, 2026	36.29	37.83	36.29	37.20	37.20	4.20%	87,954
Apr 16, 2026	35.65	36.23	35.52	35.70	35.70	-0.45%	45,753
Apr 15, 2026	36.02	36.36	35.59	35.86	35.86	-0.64%	36,587
Apr 14, 2026	35.97	36.69	35.72	36.09	36.09	-	54,504
Apr 13, 2026	36.11	36.29	35.68	36.09	36.09	-0.36%	33,594
Apr 10, 2026	36.40	36.40	35.70	36.22	36.22	-0.98%	36,807
Apr 9, 2026	35.46	36.70	35.34	36.58	36.58	3.01%	44,683
Apr 8, 2026	35.64	35.98	35.25	35.51	35.51	2.60%	43,293
Apr 7, 2026	34.57	34.73	34.28	34.61	34.61	0.61%	34,708
Apr 6, 2026	33.82	34.50	33.66	34.40	34.40	1.21%	29,994
Apr 2, 2026	33.63	34.15	33.22	33.99	33.99	-0.29%	31,288
Apr 1, 2026	34.10	34.65	34.09	34.09	34.09	0.50%	22,487
Mar 31, 2026	33.98	34.19	33.49	33.92	33.92	0.80%	44,549
Mar 30, 2026	33.48	33.89	33.17	33.65	33.65	1.02%	43,255
Mar 27, 2026	33.40	33.48	32.83	33.31	33.31	-0.66%	54,256
Mar 26, 2026	33.30	33.74	33.22	33.53	33.53	0.30%	32,384
Mar 25, 2026	33.91	34.22	33.20	33.43	33.43	-0.21%	48,372
Mar 24, 2026	33.12	33.99	33.12	33.50	33.50	0.60%	34,168
Mar 23, 2026	33.19	34.28	32.67	33.30	33.30	2.62%	92,509
Mar 20, 2026	32.97	33.10	32.24	32.45	32.45	-1.55%	104,717
Mar 19, 2026	31.92	33.18	31.36	32.96	32.96	2.36%	42,871
Mar 18, 2026	32.60	32.60	31.89	32.20	32.20	-1.62%	66,120
Mar 17, 2026	33.25	33.66	32.21	32.73	32.73	-1.24%	65,062
Mar 16, 2026	33.44	33.61	32.90	33.14	33.14	0.52%	24,869
Mar 13, 2026	33.34	33.71	32.26	32.97	32.97	-0.30%	43,258
Mar 12, 2026	32.33	33.34	31.95	33.07	33.07	0.09%	36,886
Mar 11, 2026	33.41	33.63	32.85	33.04	33.04	-2.28%	27,199
Mar 10, 2026	33.25	34.42	33.10	33.81	33.81	0.93%	57,391
Mar 9, 2026	33.22	33.76	32.50	33.50	33.50	-0.86%	77,031
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%	63,415
Feb 27, 2026	36.84	37.08	35.98	35.98	35.98	-3.49%	94,986
Feb 26, 2026	37.01	37.99	36.78	37.28	37.28	0.35%	79,256
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%	56,133
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%	68,537
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%	72,455
Feb 13, 2026	37.11	38.06	36.62	37.27	37.27	0.59%	74,572
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%	42,709
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