Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
26.17
-0.49 (-1.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Sierra Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202526.1326.3225.4626.2526.25-1.54%28,185
Apr 24, 202526.3826.7326.2126.6626.660.76%29,529
Apr 23, 202527.3127.8126.0926.4626.46-48,087
Apr 22, 202525.7426.6425.5826.4626.463.44%30,204
Apr 21, 202525.2725.6824.9225.5825.580.59%37,423
Apr 17, 202525.2425.8625.2425.4325.430.71%41,803
Apr 16, 202525.0825.4024.4625.2525.25-0.22%39,342
Apr 15, 202524.6025.4724.6025.3125.312.62%34,836
Apr 14, 202524.7924.8824.0324.6624.661.36%43,172
Apr 11, 202524.1324.5323.5324.3324.33-0.27%37,760
Apr 10, 202525.4225.9123.8124.4024.40-6.28%49,180
Apr 9, 202525.0226.4823.7026.0326.033.38%88,199
Apr 8, 202526.3726.3724.5825.1825.18-1.45%47,846
Apr 7, 202524.7226.6224.4525.5525.550.51%48,917
Apr 4, 202524.9125.9022.4225.4225.42-1.01%55,784
Apr 3, 202526.8826.8825.5825.6825.68-7.99%38,709
Apr 2, 202527.4627.9627.4427.9127.910.50%28,570
Apr 1, 202527.6327.9427.1827.7727.77-0.39%23,887
Mar 31, 202528.0428.2227.8527.8827.88-1.24%51,127
Mar 28, 202529.0129.0128.0228.2328.23-2.49%17,292
Mar 27, 202528.8629.1428.5328.9528.950.45%25,985
Mar 26, 202528.6829.3528.6128.8228.82-0.28%17,975
Mar 25, 202529.3029.5028.6428.9028.90-1.90%27,944
Mar 24, 202528.9529.5528.8929.4629.463.26%44,169
Mar 21, 202528.7329.1828.3928.5328.53-1.76%118,031
Mar 20, 202528.8329.3528.8329.0429.04-0.48%22,017
Mar 19, 202528.8429.5028.7829.1829.182.49%32,553
Mar 18, 202528.3628.9828.2628.4728.47-22,620
Mar 17, 202528.5229.2128.2528.4728.47-0.30%30,606
Mar 14, 202528.4628.6228.1128.5628.561.84%29,887
Mar 13, 202528.0528.4527.9228.0428.04-0.74%33,946
Mar 12, 202528.1328.4327.4128.2528.251.58%36,148
Mar 11, 202527.5528.1127.3827.8127.810.47%39,301
Mar 10, 202528.0528.7827.5327.6827.68-3.08%57,711
Mar 7, 202528.1229.0028.1228.5628.56-0.28%26,455
Mar 6, 202528.9429.0128.6028.6428.64-2.22%32,786
Mar 5, 202528.9729.6328.4929.2929.291.14%80,428
Mar 4, 202529.7229.8926.8028.9628.96-4.30%68,484
Mar 3, 202530.6331.2930.1930.2630.26-1.50%70,995
Feb 28, 202530.7531.3030.5830.7230.720.52%35,031
Feb 27, 202530.3030.8130.3030.5630.560.63%43,152
Feb 26, 202530.4030.9829.9730.3730.37-0.07%39,109
Feb 25, 202529.9330.6429.9330.3930.392.12%43,858
Feb 24, 202530.1730.3929.7629.7629.76-0.47%61,745
Feb 21, 202531.0331.0329.8829.9029.90-2.45%43,671
Feb 20, 202531.1231.1230.3930.6530.65-2.05%24,626
Feb 19, 202530.7431.3930.5331.2931.290.68%32,915
Feb 18, 202530.7631.3730.5631.0831.081.11%37,271
Feb 14, 202531.1031.4330.7330.7430.74-0.65%33,418
Feb 13, 202530.8930.9930.5830.9430.941.14%48,823