Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.23	33.24	33.11	33.17	-	-1.07%	42,373
Mar 26, 2026	33.30	33.74	33.22	33.53	33.53	0.30%	31,091
Mar 25, 2026	33.91	34.22	33.20	33.43	33.43	-0.21%	48,372
Mar 24, 2026	33.12	33.99	33.12	33.50	33.50	0.60%	34,168
Mar 23, 2026	33.19	34.28	32.67	33.30	33.30	2.62%	92,499
Mar 20, 2026	32.97	33.10	32.24	32.45	32.45	-1.55%	104,717
Mar 19, 2026	31.92	33.18	31.36	32.96	32.96	2.36%	42,871
Mar 18, 2026	32.60	32.60	31.89	32.20	32.20	-1.62%	66,120
Mar 17, 2026	33.25	33.66	32.21	32.73	32.73	-1.24%	65,062
Mar 16, 2026	33.44	33.61	32.90	33.14	33.14	0.52%	24,869
Mar 13, 2026	33.34	33.71	32.26	32.97	32.97	-0.30%	43,258
Mar 12, 2026	32.33	33.34	31.95	33.07	33.07	0.09%	36,886
Mar 11, 2026	33.41	33.63	32.85	33.04	33.04	-2.28%	27,199
Mar 10, 2026	33.25	34.42	33.10	33.81	33.81	0.93%	49,415
Mar 9, 2026	33.22	33.76	32.50	33.50	33.50	-0.86%	77,031
Mar 6, 2026	33.81	33.84	32.11	33.79	33.79	-2.26%	47,620
Mar 5, 2026	35.12	35.39	34.27	34.57	34.57	-2.59%	51,005
Mar 4, 2026	36.06	36.09	35.01	35.49	35.49	-0.25%	46,780
Mar 3, 2026	35.33	35.90	34.52	35.58	35.58	-1.55%	50,116
Mar 2, 2026	35.15	36.71	33.45	36.14	36.14	0.44%	63,390
Feb 27, 2026	36.84	37.08	35.98	35.98	35.98	-3.49%	94,520
Feb 26, 2026	37.01	37.99	36.78	37.28	37.28	0.35%	79,221
Feb 25, 2026	36.34	37.31	36.34	37.15	37.15	3.11%	62,384
Feb 24, 2026	36.05	37.03	35.91	36.03	36.03	-0.17%	56,059
Feb 23, 2026	37.31	37.83	35.90	36.09	36.09	-3.86%	76,003
Feb 20, 2026	37.00	38.01	36.96	37.54	37.54	1.24%	69,186
Feb 19, 2026	36.74	37.30	36.71	37.08	37.08	0.14%	68,147
Feb 18, 2026	38.01	38.60	36.80	37.03	37.03	-2.58%	101,828
Feb 17, 2026	37.45	38.50	37.41	38.01	38.01	1.99%	72,452
Feb 13, 2026	37.11	38.06	36.62	37.27	37.27	0.59%	72,723
Feb 12, 2026	37.12	37.79	36.25	37.05	37.05	0.46%	104,514
Feb 11, 2026	36.86	37.98	36.50	36.88	36.88	0.49%	87,532
Feb 10, 2026	36.94	37.24	36.00	36.70	36.70	-0.54%	58,280
Feb 9, 2026	37.65	37.88	36.86	36.90	36.90	-2.59%	42,686
Feb 6, 2026	38.16	38.57	37.55	37.88	37.62	-0.11%	106,073
Feb 5, 2026	37.91	38.39	37.48	37.92	37.66	0.03%	60,051
Feb 4, 2026	37.15	38.51	36.98	37.91	37.65	2.74%	114,561
Feb 3, 2026	37.64	38.46	36.25	36.90	36.65	-0.62%	111,719
Feb 2, 2026	35.90	38.00	35.90	37.13	36.88	4.86%	179,374
Jan 30, 2026	34.66	35.51	34.02	35.41	35.17	2.49%	88,122
Jan 29, 2026	33.43	34.57	33.43	34.55	34.31	4.03%	101,686
Jan 28, 2026	33.58	34.02	32.96	33.21	32.98	-1.48%	79,225
Jan 27, 2026	34.13	34.30	33.54	33.71	33.48	-1.72%	68,427
Jan 26, 2026	34.73	35.41	34.30	34.30	34.06	-2.11%	87,220
Jan 23, 2026	36.26	36.38	34.95	35.04	34.80	-3.76%	52,218
Jan 22, 2026	36.37	36.79	35.44	36.41	36.16	0.33%	44,810
Jan 21, 2026	34.74	36.29	34.63	36.29	36.04	5.28%	85,016
Jan 20, 2026	34.35	34.99	32.90	34.47	34.23	-1.65%	81,680
Jan 16, 2026	35.01	35.50	33.37	35.05	34.81	-	75,519
Jan 15, 2026	34.15	35.33	33.44	35.05	34.81	2.10%	52,548