Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
30.48
+0.13 (0.43%)
At close: Sep 4, 2025, 4:00 PM
30.67
+0.19 (0.62%)
After-hours: Sep 4, 2025, 4:00 PM EDT

Sierra Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202530.5630.6630.0230.58-0.74%6,441
Sep 3, 202530.2730.5229.8830.3530.35-0.36%23,414
Sep 2, 202530.1530.5930.1530.4630.46-0.65%17,070
Aug 29, 202530.9631.0530.6430.6630.66-0.65%14,722
Aug 28, 202531.0031.1030.6930.8630.86-0.23%19,596
Aug 27, 202530.7131.1730.5930.9330.930.42%17,620
Aug 26, 202530.4531.0330.1130.8030.801.02%21,578
Aug 25, 202530.6630.9730.1230.4930.49-1.45%23,072
Aug 22, 202529.2431.1029.2430.9430.946.91%50,273
Aug 21, 202529.0629.1528.9428.9428.94-1.09%13,173
Aug 20, 202529.2029.3529.1229.2629.260.72%20,538
Aug 19, 202529.2129.3728.9829.0529.05-0.10%19,207
Aug 18, 202528.8629.2128.8629.0829.080.52%10,905
Aug 15, 202529.6729.6728.7828.9328.93-1.93%78,016
Aug 14, 202529.5629.6029.1629.5029.50-1.50%25,478
Aug 13, 202529.9530.1829.8729.9529.950.94%33,971
Aug 12, 202528.7829.7628.7829.6729.674.32%28,701
Aug 11, 202528.7428.7428.1028.4428.44-0.32%19,427
Aug 8, 202528.3528.9228.0728.5328.530.53%29,445
Aug 7, 202528.6428.6428.1228.3828.380.18%23,270
Aug 6, 202528.4728.6428.3328.3328.33-0.91%20,448
Aug 5, 202528.6029.0027.9928.5928.59-0.03%21,750
Aug 4, 202528.2628.8128.2028.6028.600.03%31,730
Aug 1, 202528.9428.9428.4328.5928.34-2.49%39,287
Jul 31, 202529.0430.0528.9629.3229.07-0.24%44,747
Jul 30, 202530.1230.4129.2829.3929.14-2.62%30,059
Jul 29, 202531.1831.1830.0430.1829.92-2.14%39,643
Jul 28, 202530.7430.9730.2430.8430.571.11%36,634
Jul 25, 202530.7331.3230.0330.5030.24-0.68%22,295
Jul 24, 202531.1231.2430.5230.7130.44-2.63%24,367
Jul 23, 202530.9831.6030.3831.5431.273.00%43,373
Jul 22, 202530.5731.0630.1830.6230.36-0.39%64,374
Jul 21, 202530.9631.4630.6630.7430.47-0.71%68,624
Jul 18, 202531.6731.6930.8930.9630.69-1.31%43,309
Jul 17, 202530.8531.5930.8531.3731.101.26%33,927
Jul 16, 202531.0231.1330.5730.9830.711.11%40,725
Jul 15, 202531.4431.6530.6030.6430.37-3.68%26,375
Jul 14, 202531.3931.8831.3931.8131.531.78%19,647
Jul 11, 202531.5031.7830.1631.2630.98-1.71%23,532
Jul 10, 202531.7032.1031.7031.8031.52-0.16%35,012
Jul 9, 202531.7932.0931.6831.8531.570.66%26,005
Jul 8, 202531.6632.0131.5231.6431.370.29%54,765
Jul 7, 202532.2232.4831.4131.5531.28-2.14%28,613
Jul 3, 202532.0032.2431.8132.2431.962.82%19,375
Jul 2, 202530.8031.4930.7331.3631.082.10%28,556
Jul 1, 202529.6230.9429.6130.7130.443.44%28,863
Jun 30, 202529.8930.0429.5129.6929.43-0.30%38,267
Jun 27, 202529.2429.9229.2429.7829.522.13%84,073
Jun 26, 202528.7329.3428.7329.1628.912.17%15,619
Jun 25, 202528.8728.8728.5328.5428.29-1.09%20,413