Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.57	32.57	32.27	32.32	-	-0.15%	7,615
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%	25,302
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
Oct 21, 2025	27.07	27.07	26.58	26.87	26.64	-0.30%	50,267
Oct 20, 2025	27.05	27.26	26.59	26.95	26.72	0.30%	76,005
Oct 17, 2025	27.13	27.63	26.82	26.87	26.64	-0.96%	109,000
Oct 16, 2025	28.46	28.46	26.89	27.13	26.89	-4.64%	32,575
Oct 15, 2025	28.97	28.97	28.22	28.45	28.20	-1.34%	21,488
Oct 14, 2025	27.76	28.97	27.68	28.84	28.58	3.02%	34,988
Oct 13, 2025	27.97	28.01	27.58	27.99	27.75	1.34%	19,423
Oct 10, 2025	28.30	28.50	27.47	27.62	27.38	-2.54%	39,016
Oct 9, 2025	28.38	28.42	28.05	28.34	28.09	-0.56%	15,664
Oct 8, 2025	28.72	28.72	28.38	28.50	28.25	-0.52%	10,423
Oct 7, 2025	28.99	29.40	28.44	28.65	28.40	-1.04%	24,057
Oct 6, 2025	29.15	29.36	28.76	28.95	28.70	0.42%	18,216
Oct 3, 2025	28.79	29.02	28.74	28.83	28.58	0.77%	18,246
Oct 2, 2025	28.60	28.81	27.67	28.61	28.36	-0.21%	35,345
Oct 1, 2025	28.66	28.95	28.00	28.67	28.42	-0.83%	33,401
Sep 30, 2025	28.73	29.07	27.81	28.91	28.66	-	22,980
Sep 29, 2025	29.67	29.67	28.78	28.91	28.66	-2.50%	20,953
Sep 26, 2025	29.57	29.74	29.56	29.65	29.39	0.68%	17,636