Skip to main content
Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
27.58
+0.82 (3.06%)
At close: Jun 6, 2025, 4:00 PM
27.59
+0.01 (0.04%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Sierra Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.2827.6127.1027.5927.593.10%30,910
Jun 5, 202527.0327.0326.6026.7626.76-0.85%26,715
Jun 4, 202527.3627.4826.9526.9926.99-1.82%22,686
Jun 3, 202526.9827.7026.9827.4927.491.22%21,103
Jun 2, 202527.3927.3927.0227.1627.16-0.77%15,748
May 30, 202527.2927.6627.2227.3727.37-0.98%19,585
May 29, 202527.9127.9126.8627.6427.641.32%26,007
May 28, 202527.7627.9327.2527.2827.28-1.91%34,320
May 27, 202527.2927.8727.0727.8127.812.66%28,259
May 23, 202526.8927.3926.7327.0927.09-0.44%42,593
May 22, 202527.1927.8227.0027.2127.21-1.09%33,056
May 21, 202528.3128.3127.5127.5127.51-4.21%33,759
May 20, 202528.6328.9128.3628.7228.720.53%21,219
May 19, 202528.5928.7328.3528.5728.57-0.38%29,434
May 16, 202528.8629.2228.6828.6828.68-1.10%29,913
May 15, 202528.7429.6628.5029.0029.001.36%26,121
May 14, 202528.3528.9428.3528.6128.610.67%39,721
May 13, 202528.7829.0028.2328.4228.420.07%17,750
May 12, 202528.2228.7727.8228.4028.405.81%66,169
May 9, 202527.2527.5826.7626.8426.84-1.50%22,887
May 8, 202527.1527.3726.3427.2527.253.34%24,293
May 7, 202527.1227.1826.1626.3726.37-1.24%46,946
May 6, 202526.9027.5126.5126.7026.70-1.04%30,290
May 5, 202526.7927.4826.7626.9826.98-1.39%21,932
May 2, 202526.8327.4326.6727.3627.112.82%21,077
May 1, 202526.3226.7826.2426.6126.370.57%26,541
Apr 30, 202526.6726.9525.8826.4626.22-2.40%35,878
Apr 29, 202526.0827.2126.0827.1126.862.65%29,530
Apr 28, 202524.0626.4124.0626.4126.170.61%59,105
Apr 25, 202526.1326.3225.4626.2526.01-1.54%28,185
Apr 24, 202526.3826.7326.2126.6626.420.76%29,529
Apr 23, 202527.3127.8126.0926.4626.22-48,087
Apr 22, 202525.7426.6425.5826.4626.223.44%30,204
Apr 21, 202525.2725.6824.9225.5825.350.59%37,423
Apr 17, 202525.2425.8625.2425.4325.200.71%41,803
Apr 16, 202525.0825.4024.4625.2525.02-0.22%39,342
Apr 15, 202524.6025.4724.6025.3125.072.62%34,836
Apr 14, 202524.7924.8824.0324.6624.431.36%43,172
Apr 11, 202524.1324.5323.5324.3324.11-0.27%37,760
Apr 10, 202525.4225.9123.8124.4024.17-6.28%49,180
Apr 9, 202525.0226.4823.7026.0325.793.38%88,199
Apr 8, 202526.3726.3724.5825.1824.95-1.45%47,846
Apr 7, 202524.7226.6224.4525.5525.320.51%48,917
Apr 4, 202524.9125.9022.4225.4225.19-1.01%55,784
Apr 3, 202526.8826.8825.5825.6825.44-7.99%38,709
Apr 2, 202527.4627.9627.4427.9127.650.50%28,570
Apr 1, 202527.6327.9427.1827.7727.52-0.39%23,887
Mar 31, 202528.0428.2227.8527.8827.62-1.24%51,127
Mar 28, 202529.0129.0128.0228.2327.97-2.49%17,292
Mar 27, 202528.8629.1428.5328.9528.680.45%25,985