Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
26.87
-0.26 (-0.96%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Sierra Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.13 | 27.63 | 26.82 | 26.87 | 26.87 | -0.96% | 109,000 |
| Oct 16, 2025 | 28.46 | 28.46 | 26.89 | 27.13 | 27.13 | -4.64% | 32,575 |
| Oct 15, 2025 | 28.97 | 28.97 | 28.22 | 28.45 | 28.45 | -1.34% | 21,488 |
| Oct 14, 2025 | 27.76 | 28.97 | 27.68 | 28.84 | 28.84 | 3.02% | 34,988 |
| Oct 13, 2025 | 27.97 | 28.01 | 27.58 | 27.99 | 27.99 | 1.34% | 19,423 |
| Oct 10, 2025 | 28.30 | 28.50 | 27.47 | 27.62 | 27.62 | -2.54% | 39,016 |
| Oct 9, 2025 | 28.38 | 28.42 | 28.05 | 28.34 | 28.34 | -0.56% | 15,664 |
| Oct 8, 2025 | 28.72 | 28.72 | 28.38 | 28.50 | 28.50 | -0.52% | 10,423 |
| Oct 7, 2025 | 28.99 | 29.40 | 28.44 | 28.65 | 28.65 | -1.04% | 24,057 |
| Oct 6, 2025 | 29.15 | 29.36 | 28.76 | 28.95 | 28.95 | 0.42% | 18,216 |
| Oct 3, 2025 | 28.79 | 29.02 | 28.74 | 28.83 | 28.83 | 0.77% | 18,246 |
| Oct 2, 2025 | 28.60 | 28.81 | 27.67 | 28.61 | 28.61 | -0.21% | 35,345 |
| Oct 1, 2025 | 28.66 | 28.95 | 28.00 | 28.67 | 28.67 | -0.83% | 33,401 |
| Sep 30, 2025 | 28.73 | 29.07 | 27.81 | 28.91 | 28.91 | - | 22,980 |
| Sep 29, 2025 | 29.67 | 29.67 | 28.78 | 28.91 | 28.91 | -2.50% | 20,953 |
| Sep 26, 2025 | 29.57 | 29.74 | 29.56 | 29.65 | 29.65 | 0.68% | 17,636 |
| Sep 25, 2025 | 29.47 | 29.87 | 29.43 | 29.45 | 29.45 | -0.94% | 20,581 |
| Sep 24, 2025 | 29.99 | 29.99 | 29.68 | 29.73 | 29.73 | -0.60% | 16,446 |
| Sep 23, 2025 | 30.01 | 30.44 | 29.72 | 29.91 | 29.91 | -0.80% | 18,455 |
| Sep 22, 2025 | 30.10 | 30.30 | 29.71 | 30.15 | 30.15 | -0.43% | 20,344 |
| Sep 19, 2025 | 31.01 | 31.29 | 30.09 | 30.28 | 30.28 | -2.57% | 88,436 |
| Sep 18, 2025 | 30.13 | 31.36 | 30.13 | 31.08 | 31.08 | 4.02% | 32,016 |
| Sep 17, 2025 | 30.11 | 30.98 | 29.84 | 29.88 | 29.88 | 0.84% | 34,825 |
| Sep 16, 2025 | 29.91 | 29.91 | 29.54 | 29.63 | 29.63 | -1.43% | 16,481 |
| Sep 15, 2025 | 29.94 | 30.38 | 29.59 | 30.06 | 30.06 | 0.20% | 18,196 |
| Sep 12, 2025 | 30.90 | 30.90 | 29.81 | 30.00 | 30.00 | -1.96% | 25,472 |
| Sep 11, 2025 | 30.06 | 30.61 | 30.06 | 30.60 | 30.60 | 1.90% | 26,129 |
| Sep 10, 2025 | 29.99 | 30.21 | 29.83 | 30.03 | 30.03 | 0.10% | 17,965 |
| Sep 9, 2025 | 30.08 | 30.28 | 29.85 | 30.00 | 30.00 | -1.28% | 12,173 |
| Sep 8, 2025 | 30.43 | 30.44 | 29.95 | 30.39 | 30.39 | 0.33% | 17,889 |
| Sep 5, 2025 | 30.92 | 30.92 | 30.10 | 30.29 | 30.29 | -1.24% | 18,333 |
| Sep 4, 2025 | 30.56 | 30.69 | 30.02 | 30.67 | 30.67 | 1.05% | 19,717 |
| Sep 3, 2025 | 30.27 | 30.52 | 29.88 | 30.35 | 30.35 | -0.36% | 23,414 |
| Sep 2, 2025 | 30.15 | 30.59 | 30.15 | 30.46 | 30.46 | -0.65% | 17,070 |
| Aug 29, 2025 | 30.96 | 31.05 | 30.64 | 30.66 | 30.66 | -0.65% | 14,722 |
| Aug 28, 2025 | 31.00 | 31.10 | 30.69 | 30.86 | 30.86 | -0.23% | 19,596 |
| Aug 27, 2025 | 30.71 | 31.17 | 30.59 | 30.93 | 30.93 | 0.42% | 17,620 |
| Aug 26, 2025 | 30.45 | 31.03 | 30.11 | 30.80 | 30.80 | 1.02% | 21,578 |
| Aug 25, 2025 | 30.66 | 30.97 | 30.12 | 30.49 | 30.49 | -1.45% | 23,072 |
| Aug 22, 2025 | 29.24 | 31.10 | 29.24 | 30.94 | 30.94 | 6.91% | 50,273 |
| Aug 21, 2025 | 29.06 | 29.15 | 28.94 | 28.94 | 28.94 | -1.09% | 13,173 |
| Aug 20, 2025 | 29.20 | 29.35 | 29.12 | 29.26 | 29.26 | 0.72% | 20,538 |
| Aug 19, 2025 | 29.21 | 29.37 | 28.98 | 29.05 | 29.05 | -0.10% | 19,207 |
| Aug 18, 2025 | 28.86 | 29.21 | 28.86 | 29.08 | 29.08 | 0.52% | 10,905 |
| Aug 15, 2025 | 29.67 | 29.67 | 28.78 | 28.93 | 28.93 | -1.93% | 78,016 |
| Aug 14, 2025 | 29.56 | 29.60 | 29.16 | 29.50 | 29.50 | -1.50% | 25,478 |
| Aug 13, 2025 | 29.95 | 30.18 | 29.87 | 29.95 | 29.95 | 0.94% | 33,971 |
| Aug 12, 2025 | 28.78 | 29.76 | 28.78 | 29.67 | 29.67 | 4.32% | 28,701 |
| Aug 11, 2025 | 28.74 | 28.74 | 28.10 | 28.44 | 28.44 | -0.32% | 19,427 |
| Aug 8, 2025 | 28.35 | 28.92 | 28.07 | 28.53 | 28.53 | 0.53% | 29,445 |