Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	32.80	32.95	32.26	32.43	32.43	-0.76%	42,792
Dec 31, 2025	33.11	33.11	32.29	32.68	32.68	-0.31%	57,095
Dec 30, 2025	32.63	33.17	32.10	32.78	32.78	-0.30%	47,965
Dec 29, 2025	33.23	33.40	32.88	32.88	32.88	-0.78%	35,162
Dec 26, 2025	33.45	33.65	33.00	33.14	33.14	-0.69%	38,666
Dec 24, 2025	32.90	33.68	32.90	33.37	33.37	1.12%	39,537
Dec 23, 2025	32.91	33.44	32.91	33.00	33.00	-0.30%	40,431
Dec 22, 2025	33.54	33.91	33.06	33.10	33.10	-0.90%	31,504
Dec 19, 2025	33.96	34.23	33.18	33.40	33.40	-1.74%	93,062
Dec 18, 2025	34.21	34.26	33.88	33.99	33.99	-0.03%	63,000
Dec 17, 2025	34.25	34.32	33.90	34.00	34.00	-0.18%	43,100
Dec 16, 2025	34.47	34.47	34.00	34.06	34.06	-0.50%	74,679
Dec 15, 2025	34.23	34.71	34.00	34.23	34.23	0.44%	64,514
Dec 12, 2025	34.01	34.50	33.84	34.08	34.08	0.21%	39,860
Dec 11, 2025	34.33	34.58	33.81	34.01	34.01	-0.82%	49,385
Dec 10, 2025	33.00	34.68	33.00	34.29	34.29	5.18%	63,431
Dec 9, 2025	32.24	32.79	32.24	32.60	32.60	1.21%	28,374
Dec 8, 2025	32.14	32.66	32.10	32.21	32.21	0.12%	52,918
Dec 5, 2025	32.57	32.57	31.99	32.17	32.17	-0.62%	32,548
Dec 4, 2025	32.60	32.60	31.83	32.37	32.37	-0.95%	41,007
Dec 3, 2025	31.44	32.82	31.44	32.68	32.68	4.74%	60,972
Dec 2, 2025	31.74	31.74	31.09	31.20	31.20	-0.86%	26,954
Dec 1, 2025	31.15	31.63	31.12	31.47	31.47	1.32%	30,008
Nov 28, 2025	31.08	31.19	30.84	31.06	31.06	-0.16%	25,304
Nov 26, 2025	30.90	31.47	30.85	31.11	31.11	0.35%	38,134
Nov 25, 2025	30.39	31.28	30.39	31.00	31.00	2.96%	30,381
Nov 24, 2025	29.95	30.42	29.35	30.11	30.11	0.37%	34,144
Nov 21, 2025	29.02	30.29	28.88	30.00	30.00	3.23%	66,779
Nov 20, 2025	29.49	29.75	28.99	29.06	29.06	-0.07%	31,744
Nov 19, 2025	28.51	29.26	28.51	29.08	29.08	1.71%	49,426
Nov 18, 2025	28.54	29.11	28.35	28.59	28.59	-0.24%	35,836
Nov 17, 2025	29.51	29.51	28.65	28.66	28.66	-2.45%	39,544
Nov 14, 2025	29.40	30.08	28.77	29.38	29.38	-0.24%	33,432
Nov 13, 2025	29.52	30.02	29.25	29.45	29.45	-0.03%	40,955
Nov 12, 2025	29.76	30.15	29.31	29.46	29.46	-1.44%	73,280
Nov 11, 2025	29.47	29.91	29.19	29.89	29.89	2.22%	42,481
Nov 10, 2025	29.87	30.17	29.16	29.24	29.24	-1.58%	61,728
Nov 7, 2025	29.60	29.90	29.41	29.71	29.71	0.58%	29,593
Nov 6, 2025	29.85	29.85	29.30	29.54	29.54	-1.27%	31,695
Nov 5, 2025	28.89	29.92	28.89	29.92	29.92	3.64%	44,063
Nov 4, 2025	28.34	29.17	27.93	28.87	28.87	1.44%	60,595
Nov 3, 2025	28.60	28.64	27.95	28.46	28.46	-1.11%	23,174
Oct 31, 2025	29.00	29.17	28.75	28.78	28.53	-1.67%	52,691
Oct 30, 2025	29.28	29.77	29.16	29.27	29.02	-0.02%	57,711
Oct 29, 2025	28.76	29.66	28.43	29.28	29.02	1.77%	49,817
Oct 28, 2025	27.42	28.89	27.42	28.77	28.52	4.26%	31,572
Oct 27, 2025	27.15	27.87	26.62	27.59	27.35	1.06%	74,310
Oct 24, 2025	26.99	27.50	26.99	27.30	27.06	2.67%	32,307
Oct 23, 2025	26.63	26.97	26.49	26.59	26.36	-1.12%	29,040
Oct 22, 2025	27.15	27.30	26.70	26.89	26.66	0.07%	47,032