Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.24	29.92	29.24	29.78	29.78	2.13%	84,073
Jun 26, 2025	28.73	29.34	28.73	29.16	29.16	2.17%	15,619
Jun 25, 2025	28.87	28.87	28.53	28.54	28.54	-1.09%	20,413
Jun 24, 2025	28.80	29.14	28.76	28.86	28.86	0.96%	17,392
Jun 23, 2025	27.19	28.58	27.19	28.58	28.58	4.42%	32,022
Jun 20, 2025	27.57	29.42	27.28	27.37	27.37	0.26%	51,209
Jun 18, 2025	26.94	27.60	26.94	27.30	27.30	0.92%	30,235
Jun 17, 2025	26.92	27.39	26.92	27.05	27.05	-0.99%	26,554
Jun 16, 2025	27.80	27.80	27.13	27.32	27.32	-0.26%	30,984
Jun 13, 2025	27.64	27.69	27.09	27.39	27.39	-2.53%	42,550
Jun 12, 2025	27.78	28.10	27.55	28.10	28.10	0.18%	23,092
Jun 11, 2025	28.60	28.60	28.05	28.05	28.05	-0.88%	40,918
Jun 10, 2025	27.71	28.45	27.71	28.30	28.30	2.02%	24,838
Jun 9, 2025	27.54	27.93	27.54	27.74	27.74	0.54%	32,945
Jun 6, 2025	27.28	27.61	27.10	27.59	27.59	3.10%	30,910
Jun 5, 2025	27.03	27.03	26.60	26.76	26.76	-0.85%	26,715
Jun 4, 2025	27.36	27.48	26.95	26.99	26.99	-1.82%	22,686
Jun 3, 2025	26.98	27.70	26.98	27.49	27.49	1.22%	21,103
Jun 2, 2025	27.39	27.39	27.02	27.16	27.16	-0.77%	15,748
May 30, 2025	27.29	27.66	27.22	27.37	27.37	-0.98%	19,585
May 29, 2025	27.91	27.91	26.86	27.64	27.64	1.32%	26,007
May 28, 2025	27.76	27.93	27.25	27.28	27.28	-1.91%	34,320
May 27, 2025	27.29	27.87	27.07	27.81	27.81	2.66%	28,259
May 23, 2025	26.89	27.39	26.73	27.09	27.09	-0.44%	42,593
May 22, 2025	27.19	27.82	27.00	27.21	27.21	-1.09%	33,056
May 21, 2025	28.31	28.31	27.51	27.51	27.51	-4.21%	33,759
May 20, 2025	28.63	28.91	28.36	28.72	28.72	0.53%	21,219
May 19, 2025	28.59	28.73	28.35	28.57	28.57	-0.38%	29,434
May 16, 2025	28.86	29.22	28.68	28.68	28.68	-1.10%	29,913
May 15, 2025	28.74	29.66	28.50	29.00	29.00	1.36%	26,121
May 14, 2025	28.35	28.94	28.35	28.61	28.61	0.67%	39,721
May 13, 2025	28.78	29.00	28.23	28.42	28.42	0.07%	17,750
May 12, 2025	28.22	28.77	27.82	28.40	28.40	5.81%	66,169
May 9, 2025	27.25	27.58	26.76	26.84	26.84	-1.50%	22,887
May 8, 2025	27.15	27.37	26.34	27.25	27.25	3.34%	24,293
May 7, 2025	27.12	27.18	26.16	26.37	26.37	-1.24%	46,946
May 6, 2025	26.90	27.51	26.51	26.70	26.70	-1.04%	30,290
May 5, 2025	26.79	27.48	26.76	26.98	26.98	-1.39%	21,932
May 2, 2025	26.83	27.43	26.67	27.36	27.11	2.82%	21,077
May 1, 2025	26.32	26.78	26.24	26.61	26.37	0.57%	26,541
Apr 30, 2025	26.67	26.95	25.88	26.46	26.22	-2.40%	35,878
Apr 29, 2025	26.08	27.21	26.08	27.11	26.86	2.65%	29,530
Apr 28, 2025	24.06	26.41	24.06	26.41	26.17	0.61%	59,105
Apr 25, 2025	26.13	26.32	25.46	26.25	26.01	-1.54%	28,185
Apr 24, 2025	26.38	26.73	26.21	26.66	26.42	0.76%	29,529
Apr 23, 2025	27.31	27.81	26.09	26.46	26.22	-	48,087
Apr 22, 2025	25.74	26.64	25.58	26.46	26.22	3.44%	30,204
Apr 21, 2025	25.27	25.68	24.92	25.58	25.35	0.59%	37,423
Apr 17, 2025	25.24	25.86	25.24	25.43	25.20	0.71%	41,803
Apr 16, 2025	25.08	25.40	24.46	25.25	25.02	-0.22%	39,342