Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.52	27.93	27.18	27.80	-	-0.29%	16,266
Mar 31, 2025	28.04	28.22	27.85	27.88	27.88	-1.24%	51,127
Mar 28, 2025	29.01	29.01	28.02	28.23	28.23	-2.49%	17,292
Mar 27, 2025	28.86	29.14	28.53	28.95	28.95	0.45%	25,985
Mar 26, 2025	28.68	29.35	28.61	28.82	28.82	-0.28%	17,975
Mar 25, 2025	29.30	29.50	28.64	28.90	28.90	-1.90%	27,944
Mar 24, 2025	28.95	29.55	28.89	29.46	29.46	3.26%	44,169
Mar 21, 2025	28.73	29.18	28.39	28.53	28.53	-1.76%	118,031
Mar 20, 2025	28.83	29.35	28.83	29.04	29.04	-0.48%	22,017
Mar 19, 2025	28.84	29.50	28.78	29.18	29.18	2.49%	32,553
Mar 18, 2025	28.36	28.98	28.26	28.47	28.47	-	22,620
Mar 17, 2025	28.52	29.21	28.25	28.47	28.47	-0.30%	30,606
Mar 14, 2025	28.46	28.62	28.11	28.56	28.56	1.84%	29,887
Mar 13, 2025	28.05	28.45	27.92	28.04	28.04	-0.74%	33,946
Mar 12, 2025	28.13	28.43	27.41	28.25	28.25	1.58%	36,148
Mar 11, 2025	27.55	28.11	27.38	27.81	27.81	0.47%	39,301
Mar 10, 2025	28.05	28.78	27.53	27.68	27.68	-3.08%	57,711
Mar 7, 2025	28.12	29.00	28.12	28.56	28.56	-0.28%	26,455
Mar 6, 2025	28.94	29.01	28.60	28.64	28.64	-2.22%	32,786
Mar 5, 2025	28.97	29.63	28.49	29.29	29.29	1.14%	80,428
Mar 4, 2025	29.72	29.89	26.80	28.96	28.96	-4.30%	68,484
Mar 3, 2025	30.63	31.29	30.19	30.26	30.26	-1.50%	70,995
Feb 28, 2025	30.75	31.30	30.58	30.72	30.72	0.52%	35,031
Feb 27, 2025	30.30	30.81	30.30	30.56	30.56	0.63%	43,152
Feb 26, 2025	30.40	30.98	29.97	30.37	30.37	-0.07%	39,109
Feb 25, 2025	29.93	30.64	29.93	30.39	30.39	2.12%	43,858
Feb 24, 2025	30.17	30.39	29.76	29.76	29.76	-0.47%	61,745
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