Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
28.61
-0.33 (-1.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.07 | 29.20 | 28.56 | 28.61 | 28.61 | -1.14% | 32,364 |
| Sep 25, 2024 | 29.02 | 29.47 | 28.85 | 28.94 | 28.94 | -2.76% | 44,416 |
| Sep 24, 2024 | 30.31 | 30.31 | 29.66 | 29.76 | 29.76 | -2.01% | 29,336 |
| Sep 23, 2024 | 30.70 | 30.70 | 30.20 | 30.37 | 30.37 | -1.04% | 22,783 |
| Sep 20, 2024 | 31.35 | 31.63 | 30.58 | 30.69 | 30.69 | -3.16% | 125,082 |
| Sep 19, 2024 | 31.11 | 31.83 | 30.09 | 31.69 | 31.69 | 4.11% | 35,058 |
| Sep 18, 2024 | 30.34 | 31.25 | 29.66 | 30.44 | 30.44 | 1.06% | 30,181 |
| Sep 17, 2024 | 29.98 | 30.61 | 29.69 | 30.12 | 30.12 | 1.62% | 48,534 |
| Sep 16, 2024 | 29.16 | 29.76 | 28.95 | 29.64 | 29.64 | 1.44% | 19,991 |
| Sep 13, 2024 | 29.02 | 29.43 | 28.90 | 29.22 | 29.22 | 1.92% | 24,275 |
| Sep 12, 2024 | 28.54 | 28.68 | 28.44 | 28.67 | 28.67 | 1.27% | 16,992 |
| Sep 11, 2024 | 28.63 | 28.63 | 26.80 | 28.31 | 28.31 | -2.24% | 20,336 |
| Sep 10, 2024 | 29.25 | 29.25 | 28.60 | 28.96 | 28.96 | 1.05% | 28,994 |
| Sep 9, 2024 | 28.95 | 29.42 | 28.66 | 28.66 | 28.66 | -1.00% | 33,748 |
| Sep 6, 2024 | 29.50 | 29.51 | 28.82 | 28.95 | 28.95 | -1.33% | 17,330 |
| Sep 5, 2024 | 30.27 | 30.27 | 29.34 | 29.34 | 29.34 | -2.36% | 30,066 |
| Sep 4, 2024 | 30.02 | 30.51 | 29.42 | 30.05 | 30.05 | 0.03% | 41,731 |
| Sep 3, 2024 | 29.69 | 30.48 | 29.69 | 30.04 | 30.04 | -0.30% | 69,840 |
| Aug 30, 2024 | 29.78 | 30.26 | 29.70 | 30.13 | 30.13 | 2.87% | 50,802 |
| Aug 29, 2024 | 29.49 | 29.57 | 28.95 | 29.29 | 29.29 | 0.10% | 48,233 |
| Aug 28, 2024 | 29.12 | 29.62 | 29.11 | 29.26 | 29.26 | -0.31% | 27,348 |
| Aug 27, 2024 | 29.64 | 29.66 | 29.26 | 29.35 | 29.35 | -1.61% | 23,573 |
| Aug 26, 2024 | 29.90 | 30.02 | 29.49 | 29.83 | 29.83 | -0.23% | 47,958 |
| Aug 23, 2024 | 28.17 | 30.55 | 28.17 | 29.90 | 29.90 | 7.44% | 57,267 |
| Aug 22, 2024 | 27.60 | 28.12 | 26.78 | 27.83 | 27.83 | 0.32% | 23,998 |
| Aug 21, 2024 | 28.17 | 28.17 | 27.55 | 27.74 | 27.74 | -0.32% | 20,198 |
| Aug 20, 2024 | 28.01 | 28.25 | 27.70 | 27.83 | 27.83 | -1.76% | 23,830 |
| Aug 19, 2024 | 28.29 | 28.41 | 28.05 | 28.33 | 28.33 | 0.07% | 17,802 |
| Aug 16, 2024 | 27.92 | 28.67 | 27.63 | 28.31 | 28.31 | 1.47% | 32,785 |
| Aug 15, 2024 | 28.23 | 28.61 | 26.03 | 27.90 | 27.90 | 1.38% | 44,136 |
| Aug 14, 2024 | 27.81 | 28.25 | 27.00 | 27.52 | 27.52 | -0.54% | 21,597 |
| Aug 13, 2024 | 27.43 | 27.78 | 27.07 | 27.67 | 27.67 | 2.03% | 22,798 |
| Aug 12, 2024 | 27.21 | 27.46 | 26.69 | 27.12 | 27.12 | 0.33% | 43,814 |
| Aug 9, 2024 | 28.00 | 28.00 | 26.65 | 27.03 | 27.03 | - | 29,109 |
| Aug 8, 2024 | 27.33 | 27.33 | 26.80 | 27.03 | 27.03 | 1.50% | 14,379 |
| Aug 7, 2024 | 27.88 | 27.88 | 26.51 | 26.63 | 26.63 | - | 26,177 |
| Aug 6, 2024 | 26.20 | 26.90 | 26.06 | 26.63 | 26.63 | 1.72% | 92,052 |
| Aug 5, 2024 | 26.21 | 26.70 | 24.42 | 26.18 | 26.18 | -4.28% | 53,706 |
| Aug 2, 2024 | 27.40 | 28.35 | 26.99 | 27.35 | 27.35 | -3.66% | 36,095 |
| Aug 1, 2024 | 29.00 | 29.00 | 27.55 | 28.39 | 28.39 | -2.41% | 51,246 |
| Jul 31, 2024 | 29.60 | 29.65 | 28.78 | 29.09 | 29.09 | -1.86% | 41,105 |
| Jul 30, 2024 | 27.70 | 29.67 | 27.70 | 29.64 | 29.40 | 3.56% | 48,128 |
| Jul 29, 2024 | 29.79 | 29.97 | 28.01 | 28.62 | 28.39 | -3.67% | 45,189 |
| Jul 26, 2024 | 30.00 | 30.02 | 28.62 | 29.71 | 29.47 | -1.49% | 81,779 |
| Jul 25, 2024 | 30.16 | 31.85 | 29.59 | 30.16 | 29.91 | -0.13% | 178,352 |
| Jul 24, 2024 | 29.40 | 30.83 | 26.74 | 30.20 | 29.95 | 1.89% | 75,286 |
| Jul 23, 2024 | 28.00 | 29.85 | 26.38 | 29.64 | 29.40 | 5.37% | 70,427 |
| Jul 22, 2024 | 27.70 | 28.28 | 26.08 | 28.13 | 27.90 | 6.31% | 39,455 |
| Jul 19, 2024 | 27.76 | 27.76 | 26.24 | 26.46 | 26.24 | -2.61% | 34,122 |
| Jul 18, 2024 | 26.90 | 27.46 | 26.90 | 27.17 | 26.95 | 0.30% | 24,683 |
| Jul 17, 2024 | 26.53 | 27.59 | 25.07 | 27.09 | 26.87 | 1.27% | 54,187 |
| Jul 16, 2024 | 25.80 | 27.00 | 25.80 | 26.75 | 26.53 | 5.69% | 44,345 |
| Jul 15, 2024 | 24.50 | 26.00 | 24.50 | 25.31 | 25.10 | 3.56% | 66,076 |
| Jul 12, 2024 | 24.13 | 24.77 | 23.88 | 24.44 | 24.24 | 2.56% | 35,577 |
| Jul 11, 2024 | 22.78 | 24.35 | 22.57 | 23.83 | 23.64 | 7.15% | 78,835 |
| Jul 10, 2024 | 21.94 | 22.55 | 21.94 | 22.24 | 22.06 | 0.50% | 18,693 |
| Jul 9, 2024 | 21.69 | 22.13 | 21.69 | 22.13 | 21.95 | 1.51% | 11,329 |
| Jul 8, 2024 | 21.77 | 22.01 | 21.71 | 21.80 | 21.62 | 1.68% | 11,543 |
| Jul 5, 2024 | 22.06 | 22.06 | 21.32 | 21.44 | 21.27 | -4.03% | 44,036 |
| Jul 3, 2024 | 22.29 | 22.62 | 22.29 | 22.34 | 22.16 | -0.84% | 10,823 |
| Jul 2, 2024 | 22.35 | 22.54 | 22.29 | 22.53 | 22.35 | 1.30% | 16,360 |
| Jul 1, 2024 | 22.25 | 22.36 | 22.05 | 22.24 | 22.06 | -0.63% | 32,779 |
| Jun 28, 2024 | 21.15 | 22.50 | 21.15 | 22.38 | 22.20 | 6.07% | 121,006 |
| Jun 27, 2024 | 21.13 | 21.13 | 20.88 | 21.10 | 20.93 | 1.05% | 14,862 |
| Jun 26, 2024 | 20.34 | 21.07 | 20.32 | 20.88 | 20.71 | 1.06% | 27,740 |
| Jun 25, 2024 | 20.66 | 20.93 | 20.46 | 20.66 | 20.49 | -0.82% | 19,865 |
| Jun 24, 2024 | 21.00 | 21.16 | 20.72 | 20.83 | 20.66 | -0.19% | 17,671 |
| Jun 21, 2024 | 21.06 | 21.06 | 20.63 | 20.87 | 20.70 | -0.71% | 54,648 |
| Jun 20, 2024 | 21.11 | 21.29 | 21.01 | 21.02 | 20.85 | -1.08% | 12,171 |
| Jun 18, 2024 | 21.13 | 21.57 | 21.12 | 21.25 | 21.08 | 2.36% | 20,048 |
| Jun 17, 2024 | 20.23 | 20.90 | 20.23 | 20.76 | 20.59 | 2.32% | 30,972 |
| Jun 14, 2024 | 20.33 | 20.55 | 20.25 | 20.29 | 20.12 | -1.70% | 18,881 |
| Jun 13, 2024 | 20.90 | 20.90 | 20.44 | 20.64 | 20.47 | -2.50% | 19,550 |
| Jun 12, 2024 | 20.87 | 21.64 | 20.87 | 21.17 | 21.00 | 3.52% | 25,291 |
| Jun 11, 2024 | 19.86 | 20.45 | 19.77 | 20.45 | 20.28 | 1.69% | 19,226 |
| Jun 10, 2024 | 20.27 | 20.33 | 19.85 | 20.11 | 19.95 | -0.69% | 30,123 |
| Jun 7, 2024 | 20.21 | 20.35 | 20.12 | 20.25 | 20.08 | -0.98% | 13,322 |
| Jun 6, 2024 | 20.53 | 20.53 | 20.37 | 20.45 | 20.28 | -1.26% | 8,278 |
| Jun 5, 2024 | 20.48 | 20.71 | 20.40 | 20.71 | 20.54 | 1.17% | 9,976 |
| Jun 4, 2024 | 20.22 | 20.51 | 20.19 | 20.47 | 20.30 | - | 29,941 |
| Jun 3, 2024 | 21.29 | 21.29 | 20.47 | 20.47 | 20.30 | -2.62% | 13,276 |
| May 31, 2024 | 20.96 | 21.11 | 20.91 | 21.02 | 20.85 | 0.77% | 12,764 |
| May 30, 2024 | 20.55 | 20.98 | 20.55 | 20.86 | 20.69 | 2.10% | 11,791 |
| May 29, 2024 | 20.84 | 21.09 | 20.31 | 20.43 | 20.26 | -3.04% | 25,208 |
| May 28, 2024 | 21.40 | 21.40 | 21.07 | 21.07 | 20.90 | -2.05% | 12,516 |
| May 24, 2024 | 21.17 | 21.63 | 21.17 | 21.51 | 21.33 | 2.23% | 28,092 |
| May 23, 2024 | 21.17 | 21.62 | 21.02 | 21.04 | 20.87 | -2.95% | 22,994 |
| May 22, 2024 | 21.49 | 22.05 | 21.49 | 21.68 | 21.50 | -0.14% | 25,036 |
| May 21, 2024 | 21.60 | 21.92 | 21.60 | 21.71 | 21.53 | -0.82% | 8,066 |
| May 20, 2024 | 21.86 | 22.05 | 21.76 | 21.89 | 21.71 | -0.23% | 53,179 |
| May 17, 2024 | 22.13 | 22.22 | 21.82 | 21.94 | 21.76 | -0.14% | 18,676 |
| May 16, 2024 | 22.22 | 22.24 | 21.89 | 21.97 | 21.79 | -1.48% | 16,568 |
| May 15, 2024 | 22.26 | 22.55 | 22.22 | 22.30 | 22.12 | -1.59% | 19,394 |
| May 14, 2024 | 21.95 | 22.66 | 21.95 | 22.66 | 22.48 | 3.85% | 21,549 |
| May 13, 2024 | 22.35 | 22.37 | 21.81 | 21.82 | 21.64 | -1.09% | 85,163 |
| May 10, 2024 | 22.50 | 22.50 | 22.06 | 22.06 | 21.88 | -2.39% | 25,362 |
| May 9, 2024 | 21.89 | 22.60 | 21.83 | 22.60 | 22.42 | 3.86% | 46,935 |
| May 8, 2024 | 21.49 | 21.87 | 21.49 | 21.76 | 21.58 | 2.06% | 22,819 |
| May 7, 2024 | 21.32 | 21.67 | 21.32 | 21.32 | 21.15 | - | 17,116 |
| May 6, 2024 | 20.85 | 21.46 | 20.79 | 21.32 | 21.15 | 2.25% | 53,546 |