Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.62	41.26	39.92	41.07	41.07	1.61%	291,928
Jun 25, 2026	40.46	40.86	40.03	40.42	40.42	-0.59%	57,522
Jun 24, 2026	40.40	41.00	38.46	40.66	40.66	0.27%	79,231
Jun 23, 2026	39.37	40.62	39.06	40.55	40.55	3.15%	128,026
Jun 22, 2026	39.57	40.39	35.26	39.31	39.31	-0.51%	95,202
Jun 18, 2026	39.95	40.50	39.28	39.51	39.51	0.10%	66,355
Jun 17, 2026	39.52	40.33	38.96	39.47	39.47	-0.63%	48,307
Jun 16, 2026	39.92	40.54	39.58	39.72	39.72	-0.25%	55,902
Jun 15, 2026	40.76	41.22	39.73	39.82	39.82	-2.11%	49,762
Jun 12, 2026	40.39	40.82	39.79	40.68	40.68	1.07%	51,260
Jun 11, 2026	40.34	41.15	38.00	40.25	40.25	0.17%	58,358
Jun 10, 2026	39.94	40.76	39.73	40.18	40.18	1.41%	57,673
Jun 9, 2026	39.40	40.57	39.40	39.62	39.62	1.15%	38,871
Jun 8, 2026	39.01	39.72	38.98	39.17	39.17	0.22%	57,952
Jun 5, 2026	38.89	39.68	38.70	39.09	39.09	0.45%	43,074
Jun 4, 2026	38.08	39.08	37.77	38.91	38.91	3.54%	35,568
Jun 3, 2026	38.16	38.28	37.57	37.58	37.58	-1.93%	70,728
Jun 2, 2026	37.48	38.37	37.48	38.32	38.32	1.70%	29,230
Jun 1, 2026	37.70	38.26	37.31	37.68	37.68	-0.79%	63,468
May 29, 2026	38.11	38.64	37.84	37.98	37.98	-0.86%	94,177
May 28, 2026	38.38	38.64	37.98	38.31	38.31	-0.23%	48,455
May 27, 2026	38.64	39.00	38.25	38.40	38.40	-0.10%	61,315
May 26, 2026	38.30	38.51	37.97	38.44	38.44	0.65%	52,429
May 22, 2026	38.57	38.59	38.06	38.19	38.19	-0.81%	69,624
May 21, 2026	37.87	38.65	37.81	38.50	38.50	0.63%	78,478
May 20, 2026	37.92	38.87	37.92	38.26	38.26	0.95%	78,311
May 19, 2026	37.99	38.28	37.75	37.90	37.90	-0.24%	83,009
May 18, 2026	37.42	38.10	37.01	37.99	37.99	1.93%	90,983
May 15, 2026	37.06	37.46	36.77	37.27	37.27	-0.51%	91,227
May 14, 2026	37.02	37.87	37.02	37.46	37.46	1.41%	50,503
May 13, 2026	37.07	37.80	36.88	36.94	36.94	-0.94%	54,528
May 12, 2026	37.38	37.80	36.75	37.29	37.29	-0.67%	85,971
May 11, 2026	37.94	38.00	37.10	37.54	37.54	-1.16%	77,394
May 8, 2026	37.66	38.20	37.44	37.98	37.98	0.58%	60,171
May 7, 2026	36.85	37.84	36.50	37.76	37.76	2.47%	52,338
May 6, 2026	36.75	37.73	36.75	36.85	36.85	0.68%	33,841
May 5, 2026	35.78	36.81	35.78	36.60	36.60	2.18%	24,734
May 4, 2026	36.03	36.48	35.82	35.82	35.82	-1.32%	30,530
May 1, 2026	36.32	36.96	36.16	36.56	36.30	1.33%	26,760
Apr 30, 2026	35.36	36.24	35.28	36.08	35.82	1.63%	42,978
Apr 29, 2026	36.62	36.90	35.04	35.50	35.25	-3.82%	45,932
Apr 28, 2026	37.24	37.40	36.57	36.91	36.65	-0.46%	52,751
Apr 27, 2026	36.33	37.19	36.33	37.08	36.82	2.23%	39,793
Apr 24, 2026	35.89	36.40	35.47	36.27	36.01	0.58%	67,265
Apr 23, 2026	35.78	36.18	35.60	36.06	35.80	0.73%	23,963
Apr 22, 2026	35.93	36.29	35.60	35.80	35.55	-0.33%	39,533
Apr 21, 2026	36.80	37.19	35.73	35.92	35.66	-2.71%	43,820
Apr 20, 2026	36.97	37.50	36.91	36.92	36.66	-0.75%	50,189
Apr 17, 2026	36.29	37.83	36.29	37.20	36.94	4.20%	87,954
Apr 16, 2026	35.65	36.23	35.52	35.70	35.45	-0.45%	45,753
Apr 15, 2026	36.02	36.36	35.59	35.86	35.60	-0.64%	36,587
Apr 14, 2026	35.97	36.69	35.72	36.09	35.83	-	54,504
Apr 13, 2026	36.11	36.29	35.68	36.09	35.83	-0.36%	33,594
Apr 10, 2026	36.40	36.40	35.70	36.22	35.96	-0.98%	36,807
Apr 9, 2026	35.46	36.70	35.34	36.58	36.32	3.01%	44,683
Apr 8, 2026	35.64	35.98	35.25	35.51	35.26	2.60%	43,293
Apr 7, 2026	34.57	34.73	34.28	34.61	34.36	0.61%	34,708
Apr 6, 2026	33.82	34.50	33.66	34.40	34.16	1.21%	29,994
Apr 2, 2026	33.63	34.15	33.22	33.99	33.75	-0.29%	31,288
Apr 1, 2026	34.10	34.65	34.09	34.09	33.85	0.50%	22,487
Mar 31, 2026	33.98	34.19	33.49	33.92	33.68	0.80%	44,549
Mar 30, 2026	33.48	33.89	33.17	33.65	33.41	1.02%	43,255
Mar 27, 2026	33.40	33.48	32.83	33.31	33.07	-0.66%	54,256
Mar 26, 2026	33.30	33.74	33.22	33.53	33.29	0.30%	32,384
Mar 25, 2026	33.91	34.22	33.20	33.43	33.19	-0.21%	48,372
Mar 24, 2026	33.12	33.99	33.12	33.50	33.26	0.60%	34,168
Mar 23, 2026	33.19	34.28	32.67	33.30	33.06	2.62%	92,509
Mar 20, 2026	32.97	33.10	32.24	32.45	32.22	-1.55%	104,717
Mar 19, 2026	31.92	33.18	31.36	32.96	32.73	2.36%	42,871
Mar 18, 2026	32.60	32.60	31.89	32.20	31.97	-1.62%	66,120
Mar 17, 2026	33.25	33.66	32.21	32.73	32.50	-1.24%	65,062
Mar 16, 2026	33.44	33.61	32.90	33.14	32.90	0.52%	24,869
Mar 13, 2026	33.34	33.71	32.26	32.97	32.74	-0.30%	43,258
Mar 12, 2026	32.33	33.34	31.95	33.07	32.83	0.09%	36,886
Mar 11, 2026	33.41	33.63	32.85	33.04	32.81	-2.28%	27,199
Mar 10, 2026	33.25	34.42	33.10	33.81	33.57	0.93%	57,391
Mar 9, 2026	33.22	33.76	32.50	33.50	33.26	-0.86%	77,031
Mar 6, 2026	33.81	33.84	32.11	33.79	33.55	-2.26%	47,620
Mar 5, 2026	35.12	35.39	34.27	34.57	34.32	-2.59%	51,005
Mar 4, 2026	36.06	36.09	35.01	35.49	35.24	-0.25%	46,780
Mar 3, 2026	35.33	35.90	34.52	35.58	35.33	-1.55%	50,116
Mar 2, 2026	35.15	36.71	33.45	36.14	35.88	0.44%	63,415
Feb 27, 2026	36.84	37.08	35.98	35.98	35.72	-3.49%	94,986
Feb 26, 2026	37.01	37.99	36.78	37.28	37.01	0.35%	79,256
Feb 25, 2026	36.34	37.31	36.34	37.15	36.89	3.11%	62,384
Feb 24, 2026	36.05	37.03	35.91	36.03	35.77	-0.17%	56,133
Feb 23, 2026	37.31	37.83	35.90	36.09	35.83	-3.86%	76,003
Feb 20, 2026	37.00	38.01	36.96	37.54	37.27	1.24%	69,186
Feb 19, 2026	36.74	37.30	36.71	37.08	36.82	0.14%	68,537
Feb 18, 2026	38.01	38.60	36.80	37.03	36.77	-2.58%	101,828
Feb 17, 2026	37.45	38.50	37.41	38.01	37.74	1.99%	72,455
Feb 13, 2026	37.11	38.06	36.62	37.27	37.00	0.59%	74,572
Feb 12, 2026	37.12	37.79	36.25	37.05	36.79	0.46%	104,514
Feb 11, 2026	36.86	37.98	36.50	36.88	36.62	0.49%	87,532
Feb 10, 2026	36.94	37.24	36.00	36.70	36.44	-0.54%	58,280
Feb 9, 2026	37.65	37.88	36.86	36.90	36.64	-1.91%	42,709
Feb 6, 2026	38.16	38.57	37.55	37.88	37.35	-0.11%	106,073
Feb 5, 2026	37.91	38.39	37.48	37.92	37.39	0.03%	60,051
Feb 4, 2026	37.15	38.51	36.98	37.91	37.38	2.74%	114,561
Feb 3, 2026	37.64	38.46	36.25	36.90	36.39	-0.62%	111,719