Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.75	31.38	30.50	30.60	30.60	-1.48%	82,264
Nov 19, 2024	30.86	31.13	30.41	31.06	31.06	0.21%	39,424
Nov 18, 2024	31.33	31.60	30.94	31.00	31.00	-1.07%	33,776
Nov 15, 2024	31.81	32.21	31.08	31.33	31.33	-0.60%	40,836
Nov 14, 2024	32.04	32.16	31.37	31.52	31.52	-2.02%	39,681
Nov 13, 2024	32.41	33.10	32.17	32.17	32.17	-0.37%	37,103
Nov 12, 2024	32.85	33.23	32.18	32.29	32.29	-1.85%	49,013
Nov 11, 2024	32.89	33.55	32.89	32.90	32.90	1.67%	48,147
Nov 8, 2024	32.15	32.78	32.00	32.36	32.36	1.83%	24,788
Nov 7, 2024	34.59	34.59	31.50	31.78	31.78	-8.12%	60,668
Nov 6, 2024	31.48	35.13	31.48	34.59	34.59	18.54%	85,844
Nov 5, 2024	28.55	29.26	28.55	29.18	29.18	3.07%	27,413
Nov 4, 2024	28.37	28.53	27.43	28.31	28.31	0.18%	25,581
Nov 1, 2024	28.64	28.79	28.01	28.26	28.26	-0.49%	65,471
Oct 31, 2024	28.80	28.80	28.34	28.40	28.40	-1.87%	18,206
Oct 30, 2024	28.68	29.65	28.68	28.94	28.70	0.17%	20,387
Oct 29, 2024	29.37	29.37	28.83	28.89	28.65	-1.70%	29,140
Oct 28, 2024	28.37	29.62	28.36	29.39	29.14	5.00%	31,544
Oct 25, 2024	28.92	28.92	27.91	27.99	27.76	-2.10%	24,443
Oct 24, 2024	28.89	28.89	28.34	28.59	28.35	-1.18%	16,562
Oct 23, 2024	27.98	29.03	27.98	28.93	28.69	3.36%	22,107
Oct 22, 2024	27.51	28.00	27.00	27.99	27.76	0.97%	42,699
Oct 21, 2024	29.96	29.96	27.12	27.72	27.49	-6.82%	52,129
Oct 18, 2024	29.82	29.92	29.31	29.75	29.50	1.85%	37,286
Oct 17, 2024	28.94	29.24	28.51	29.21	28.97	1.60%	101,887
Oct 16, 2024	28.83	29.71	27.08	28.75	28.51	0.91%	56,098
Oct 15, 2024	28.51	29.57	28.40	28.49	28.25	0.42%	25,281
Oct 14, 2024	28.55	28.65	28.21	28.37	28.13	-0.35%	12,074
Oct 11, 2024	28.29	28.69	28.08	28.47	28.23	3.75%	14,534
Oct 10, 2024	27.40	27.59	27.31	27.44	27.21	-0.87%	12,971
Oct 9, 2024	27.48	27.82	27.48	27.68	27.45	0.62%	15,243
Oct 8, 2024	27.35	27.68	27.34	27.51	27.28	0.70%	14,956
Oct 7, 2024	27.35	27.43	27.16	27.32	27.09	-0.73%	18,707
Oct 4, 2024	27.90	27.90	27.49	27.52	27.29	0.26%	16,200
Oct 3, 2024	27.36	27.70	27.35	27.45	27.22	-0.51%	17,529
Oct 2, 2024	27.74	27.97	27.58	27.59	27.36	-1.32%	24,626
Oct 1, 2024	28.67	29.00	27.95	27.96	27.73	-3.19%	29,327
Sep 30, 2024	28.68	29.14	28.52	28.88	28.64	0.87%	29,752
Sep 27, 2024	28.88	29.10	28.61	28.63	28.39	0.07%	22,488
Sep 26, 2024	29.07	29.20	28.56	28.61	28.37	-1.14%	32,364
Sep 25, 2024	29.02	29.47	28.85	28.94	28.70	-2.76%	44,416
Sep 24, 2024	30.31	30.31	29.66	29.76	29.51	-2.01%	29,336
Sep 23, 2024	30.70	30.70	30.20	30.37	30.12	-1.04%	22,783
Sep 20, 2024	31.35	31.63	30.58	30.69	30.43	-3.16%	125,082
Sep 19, 2024	31.11	31.83	30.09	31.69	31.42	4.11%	35,058
Sep 18, 2024	30.34	31.25	29.66	30.44	30.19	1.06%	30,181
Sep 17, 2024	29.98	30.61	29.69	30.12	29.87	1.62%	48,534
Sep 16, 2024	29.16	29.76	28.95	29.64	29.39	1.44%	19,991
Sep 13, 2024	29.02	29.43	28.90	29.22	28.98	1.92%	24,275
Sep 12, 2024	28.54	28.68	28.44	28.67	28.43	1.27%	16,992
Sep 11, 2024	28.63	28.63	26.80	28.31	28.07	-2.24%	20,336
Sep 10, 2024	29.25	29.25	28.60	28.96	28.72	1.05%	28,994
Sep 9, 2024	28.95	29.42	28.66	28.66	28.42	-1.00%	33,748
Sep 6, 2024	29.50	29.51	28.82	28.95	28.71	-1.33%	17,330
Sep 5, 2024	30.27	30.27	29.34	29.34	29.09	-2.36%	30,066
Sep 4, 2024	30.02	30.51	29.42	30.05	29.80	0.03%	41,731
Sep 3, 2024	29.69	30.48	29.69	30.04	29.79	-0.30%	69,840
Aug 30, 2024	29.78	30.26	29.70	30.13	29.88	2.87%	50,802
Aug 29, 2024	29.49	29.57	28.95	29.29	29.05	0.10%	48,233
Aug 28, 2024	29.12	29.62	29.11	29.26	29.02	-0.31%	27,348
Aug 27, 2024	29.64	29.66	29.26	29.35	29.10	-1.61%	23,573
Aug 26, 2024	29.90	30.02	29.49	29.83	29.58	-0.23%	47,958
Aug 23, 2024	28.17	30.55	28.17	29.90	29.65	7.44%	57,267
Aug 22, 2024	27.60	28.12	26.78	27.83	27.60	0.32%	23,998
Aug 21, 2024	28.17	28.17	27.55	27.74	27.51	-0.32%	20,198
Aug 20, 2024	28.01	28.25	27.70	27.83	27.60	-1.76%	23,830
Aug 19, 2024	28.29	28.41	28.05	28.33	28.09	0.07%	17,802
Aug 16, 2024	27.92	28.67	27.63	28.31	28.07	1.47%	32,785
Aug 15, 2024	28.23	28.61	26.03	27.90	27.67	1.38%	44,136
Aug 14, 2024	27.81	28.25	27.00	27.52	27.29	-0.54%	21,597
Aug 13, 2024	27.43	27.78	27.07	27.67	27.44	2.03%	22,798
Aug 12, 2024	27.21	27.46	26.69	27.12	26.89	0.33%	43,814
Aug 9, 2024	28.00	28.00	26.65	27.03	26.80	-	29,109
Aug 8, 2024	27.33	27.33	26.80	27.03	26.80	1.50%	14,379
Aug 7, 2024	27.88	27.88	26.51	26.63	26.41	-	26,177
Aug 6, 2024	26.20	26.90	26.06	26.63	26.41	1.72%	92,052
Aug 5, 2024	26.21	26.70	24.42	26.18	25.96	-4.28%	53,706
Aug 2, 2024	27.40	28.35	26.99	27.35	27.12	-3.66%	36,095
Aug 1, 2024	29.00	29.00	27.55	28.39	28.15	-2.41%	51,246
Jul 31, 2024	29.60	29.65	28.78	29.09	28.85	-1.86%	41,105
Jul 30, 2024	27.70	29.67	27.70	29.64	29.15	3.56%	48,128
Jul 29, 2024	29.79	29.97	28.01	28.62	28.15	-3.67%	45,189
Jul 26, 2024	30.00	30.02	28.62	29.71	29.22	-1.49%	81,779
Jul 25, 2024	30.16	31.85	29.59	30.16	29.66	-0.13%	178,352
Jul 24, 2024	29.40	30.83	26.74	30.20	29.70	1.89%	75,286
Jul 23, 2024	28.00	29.85	26.38	29.64	29.15	5.37%	70,427
Jul 22, 2024	27.70	28.28	26.08	28.13	27.67	6.31%	39,455
Jul 19, 2024	27.76	27.76	26.24	26.46	26.02	-2.61%	34,122
Jul 18, 2024	26.90	27.46	26.90	27.17	26.72	0.30%	24,683
Jul 17, 2024	26.53	27.59	25.07	27.09	26.64	1.27%	54,187
Jul 16, 2024	25.80	27.00	25.80	26.75	26.31	5.69%	44,345
Jul 15, 2024	24.50	26.00	24.50	25.31	24.89	3.56%	66,076
Jul 12, 2024	24.13	24.77	23.88	24.44	24.04	2.56%	35,577
Jul 11, 2024	22.78	24.35	22.57	23.83	23.44	7.15%	78,835
Jul 10, 2024	21.94	22.55	21.94	22.24	21.87	0.50%	18,693
Jul 9, 2024	21.69	22.13	21.69	22.13	21.77	1.51%	11,329
Jul 8, 2024	21.77	22.01	21.71	21.80	21.44	1.68%	11,543
Jul 5, 2024	22.06	22.06	21.32	21.44	21.09	-4.03%	44,036
Jul 3, 2024	22.29	22.62	22.29	22.34	21.97	-0.84%	10,823
Jul 2, 2024	22.35	22.54	22.29	22.53	22.16	1.30%	16,360