Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.03	31.03	29.88	29.90	29.90	-2.45%	43,671
Feb 20, 2025	31.12	31.12	30.39	30.65	30.65	-2.05%	24,626
Feb 19, 2025	30.74	31.39	30.53	31.29	31.29	0.68%	32,915
Feb 18, 2025	30.76	31.37	30.56	31.08	31.08	1.11%	37,271
Feb 14, 2025	31.10	31.43	30.73	30.74	30.74	-0.65%	33,418
Feb 13, 2025	30.89	30.99	30.58	30.94	30.94	1.14%	48,823
Feb 12, 2025	30.82	31.23	30.59	30.59	30.59	-2.77%	43,462
Feb 11, 2025	30.56	31.57	30.41	31.46	31.46	1.91%	42,921
Feb 10, 2025	31.12	31.13	30.66	30.87	30.87	-0.90%	45,397
Feb 7, 2025	31.81	31.81	31.00	31.15	31.15	-2.41%	36,770
Feb 6, 2025	32.00	32.19	31.76	31.92	31.92	-0.93%	52,878
Feb 5, 2025	31.78	32.22	31.51	32.22	32.22	1.54%	46,023
Feb 4, 2025	30.00	31.76	29.77	31.73	31.73	7.27%	102,526
Feb 3, 2025	29.15	30.15	28.60	29.58	29.58	-1.86%	46,842
Jan 31, 2025	30.23	30.87	30.03	30.14	29.89	-0.69%	44,590
Jan 30, 2025	31.00	31.89	30.28	30.35	30.10	-1.36%	37,341
Jan 29, 2025	29.80	30.87	29.13	30.77	30.51	2.23%	67,675
Jan 28, 2025	29.64	30.43	29.58	30.10	29.85	1.31%	50,972
Jan 27, 2025	29.56	30.13	29.26	29.71	29.46	-0.13%	48,374
Jan 24, 2025	29.34	29.90	28.90	29.75	29.50	0.81%	37,917
Jan 23, 2025	29.10	29.64	29.10	29.51	29.26	0.37%	35,936
Jan 22, 2025	29.70	29.99	29.17	29.40	29.15	-1.64%	34,841
Jan 21, 2025	29.71	30.19	28.72	29.89	29.64	1.77%	55,101
Jan 17, 2025	29.79	30.22	29.10	29.37	29.12	-0.71%	94,102
Jan 16, 2025	29.63	30.37	29.19	29.58	29.33	-0.94%	39,630
Jan 15, 2025	29.96	29.97	29.40	29.86	29.61	2.93%	36,693
Jan 14, 2025	28.22	29.08	28.12	29.01	28.77	3.61%	39,098
Jan 13, 2025	27.14	28.08	27.14	28.00	27.77	1.74%	32,328
Jan 10, 2025	27.82	28.00	27.06	27.52	27.29	-3.13%	48,643
Jan 8, 2025	28.29	28.52	27.77	28.41	28.17	-0.28%	31,069
Jan 7, 2025	28.70	28.98	28.12	28.49	28.25	-0.70%	43,849
Jan 6, 2025	29.08	29.43	28.60	28.69	28.45	-1.41%	52,293
Jan 3, 2025	28.65	29.11	28.00	29.10	28.86	1.93%	41,692
Jan 2, 2025	29.05	29.63	28.22	28.55	28.31	-1.28%	50,728
Dec 31, 2024	28.80	29.01	28.00	28.92	28.68	-0.14%	71,531
Dec 30, 2024	28.86	29.16	28.38	28.96	28.72	-0.21%	136,896
Dec 27, 2024	29.57	29.87	28.90	29.02	28.78	-2.78%	71,811
Dec 26, 2024	29.32	29.89	29.24	29.85	29.60	0.84%	26,797
Dec 24, 2024	29.50	29.60	29.04	29.60	29.35	1.40%	15,708
Dec 23, 2024	29.01	29.32	28.59	29.19	28.95	-0.07%	38,506
Dec 20, 2024	28.43	29.60	28.43	29.21	28.97	1.39%	96,809
Dec 19, 2024	29.37	30.16	28.59	28.81	28.57	-0.83%	37,500
Dec 18, 2024	30.78	31.25	28.44	29.05	28.81	-5.47%	53,819
Dec 17, 2024	31.22	31.33	30.50	30.73	30.47	-1.47%	30,530
Dec 16, 2024	30.90	31.47	30.82	31.19	30.93	0.16%	20,464
Dec 13, 2024	31.00	31.22	30.48	31.14	30.88	0.42%	17,832
Dec 12, 2024	31.05	31.38	30.82	31.01	30.75	-1.30%	19,333
Dec 11, 2024	31.54	31.93	31.38	31.42	31.16	0.90%	30,585
Dec 10, 2024	30.64	31.60	30.64	31.14	30.88	0.29%	35,072
Dec 9, 2024	31.45	31.61	30.88	31.05	30.79	-0.16%	32,589
Dec 6, 2024	31.20	31.23	30.66	31.10	30.84	0.45%	28,441
Dec 5, 2024	31.06	31.32	30.40	30.96	30.70	-0.71%	65,829
Dec 4, 2024	30.89	31.29	30.22	31.18	30.92	1.23%	58,638
Dec 3, 2024	31.68	31.79	30.57	30.80	30.54	-3.33%	34,213
Dec 2, 2024	31.53	32.01	30.91	31.86	31.59	1.24%	41,926
Nov 29, 2024	31.64	31.75	31.05	31.47	31.21	-0.44%	25,141
Nov 27, 2024	32.10	32.24	31.22	31.61	31.35	0.54%	26,820
Nov 26, 2024	32.10	32.13	31.29	31.44	31.18	-2.90%	57,643
Nov 25, 2024	32.82	33.50	32.27	32.38	32.11	-0.03%	81,227
Nov 22, 2024	32.02	32.48	31.66	32.39	32.12	2.11%	34,512
Nov 21, 2024	30.98	31.72	30.70	31.72	31.45	3.66%	45,810
Nov 20, 2024	30.75	31.38	30.50	30.60	30.34	-1.48%	82,264
Nov 19, 2024	30.86	31.13	30.41	31.06	30.80	0.21%	39,424
Nov 18, 2024	31.33	31.60	30.94	31.00	30.74	-1.07%	33,776
Nov 15, 2024	31.81	32.21	31.08	31.33	31.07	-0.60%	40,836
Nov 14, 2024	32.04	32.16	31.37	31.52	31.26	-2.02%	39,681
Nov 13, 2024	32.41	33.10	32.17	32.17	31.90	-0.37%	37,103
Nov 12, 2024	32.85	33.23	32.18	32.29	32.02	-1.85%	49,013
Nov 11, 2024	32.89	33.55	32.89	32.90	32.62	1.67%	48,147
Nov 8, 2024	32.15	32.78	32.00	32.36	32.09	1.83%	24,788
Nov 7, 2024	34.59	34.59	31.50	31.78	31.51	-8.12%	60,668
Nov 6, 2024	31.48	35.13	31.48	34.59	34.30	18.54%	85,844
Nov 5, 2024	28.55	29.26	28.55	29.18	28.94	3.07%	27,413
Nov 4, 2024	28.37	28.53	27.43	28.31	28.07	0.18%	25,581
Nov 1, 2024	28.64	28.79	28.01	28.26	28.02	-0.49%	65,471
Oct 31, 2024	28.80	28.80	28.34	28.40	28.16	-1.87%	18,206
Oct 30, 2024	28.68	29.65	28.68	28.94	28.46	0.17%	20,387
Oct 29, 2024	29.37	29.37	28.83	28.89	28.41	-1.70%	29,140
Oct 28, 2024	28.37	29.62	28.36	29.39	28.90	5.00%	31,544
Oct 25, 2024	28.92	28.92	27.91	27.99	27.52	-2.10%	24,443
Oct 24, 2024	28.89	28.89	28.34	28.59	28.11	-1.18%	16,562
Oct 23, 2024	27.98	29.03	27.98	28.93	28.45	3.36%	22,107
Oct 22, 2024	27.51	28.00	27.00	27.99	27.52	0.97%	42,699
Oct 21, 2024	29.96	29.96	27.12	27.72	27.26	-6.82%	52,129
Oct 18, 2024	29.82	29.92	29.31	29.75	29.25	1.85%	37,286
Oct 17, 2024	28.94	29.24	28.51	29.21	28.72	1.60%	101,887
Oct 16, 2024	28.83	29.71	27.08	28.75	28.27	0.91%	56,098
Oct 15, 2024	28.51	29.57	28.40	28.49	28.01	0.42%	25,281
Oct 14, 2024	28.55	28.65	28.21	28.37	27.90	-0.35%	12,074
Oct 11, 2024	28.29	28.69	28.08	28.47	28.00	3.75%	14,534
Oct 10, 2024	27.40	27.59	27.31	27.44	26.98	-0.87%	12,971
Oct 9, 2024	27.48	27.82	27.48	27.68	27.22	0.62%	15,243
Oct 8, 2024	27.35	27.68	27.34	27.51	27.05	0.70%	14,956
Oct 7, 2024	27.35	27.43	27.16	27.32	26.86	-0.73%	18,707
Oct 4, 2024	27.90	27.90	27.49	27.52	27.06	0.26%	16,200
Oct 3, 2024	27.36	27.70	27.35	27.45	26.99	-0.51%	17,529
Oct 2, 2024	27.74	27.97	27.58	27.59	27.13	-1.32%	24,626
Oct 1, 2024	28.67	29.00	27.95	27.96	27.49	-3.19%	29,327
Sep 30, 2024	28.68	29.14	28.52	28.88	28.40	0.87%	29,752
Sep 27, 2024	28.88	29.10	28.61	28.63	28.15	0.07%	22,488