Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	39.01	39.13	39.00	39.13	-	-1.61%	24,552
Sep 28, 2026	39.84	40.09	39.63	39.77	39.77	-0.33%	37,914
Sep 25, 2026	39.55	40.15	39.55	39.90	39.90	0.63%	23,772
Sep 24, 2026	39.57	39.78	39.35	39.65	39.65	0.63%	36,106
Sep 23, 2026	39.92	40.09	39.17	39.40	39.40	-1.52%	33,131
Sep 22, 2026	40.26	40.46	39.71	40.01	40.01	0.02%	51,468
Sep 21, 2026	40.19	40.42	39.96	40.00	40.00	-0.47%	41,903
Sep 18, 2026	40.14	40.43	39.60	40.19	40.19	-0.45%	110,525
Sep 17, 2026	40.91	40.91	40.36	40.37	40.37	-0.54%	26,778
Sep 16, 2026	41.01	41.18	39.55	40.59	40.59	-1.22%	48,382
Sep 15, 2026	40.98	41.23	40.77	41.09	41.09	0.61%	56,780
Sep 14, 2026	40.83	41.21	40.50	40.84	40.84	0.27%	38,947
Sep 11, 2026	41.08	41.08	40.21	40.73	40.73	-0.34%	54,709
Sep 10, 2026	40.30	40.87	39.95	40.87	40.87	1.24%	39,974
Sep 9, 2026	40.30	40.72	40.11	40.37	40.37	-0.79%	46,939
Sep 8, 2026	40.86	41.13	40.59	40.69	40.69	-0.94%	83,508
Sep 4, 2026	40.47	41.21	40.47	41.08	41.08	0.90%	31,679
Sep 3, 2026	40.70	40.80	40.40	40.71	40.71	0.82%	26,580
Sep 2, 2026	39.73	40.62	39.56	40.38	40.38	2.44%	60,955
Sep 1, 2026	39.56	39.86	39.16	39.42	39.42	-0.50%	41,854
Aug 31, 2026	39.99	40.32	39.39	39.62	39.62	-0.55%	42,438
Aug 28, 2026	40.00	40.52	39.81	39.84	39.84	0.03%	51,003
Aug 27, 2026	39.43	40.01	39.09	39.83	39.83	0.86%	43,243
Aug 26, 2026	39.52	39.91	39.12	39.49	39.49	0.08%	42,501
Aug 25, 2026	39.69	39.69	39.21	39.46	39.46	-0.48%	31,739
Aug 24, 2026	39.99	40.43	39.56	39.65	39.65	-0.68%	40,939
Aug 21, 2026	39.87	40.40	39.28	39.92	39.92	0.63%	111,943
Aug 20, 2026	39.52	39.97	39.30	39.67	39.67	-0.13%	45,869
Aug 19, 2026	40.94	41.23	39.55	39.72	39.72	-2.29%	64,668
Aug 18, 2026	40.95	41.45	40.54	40.65	40.65	-0.39%	41,353
Aug 17, 2026	40.92	41.33	40.32	40.81	40.81	-0.49%	78,964
Aug 14, 2026	40.93	42.14	40.80	41.01	41.01	-0.07%	59,094
Aug 13, 2026	40.92	41.40	40.88	41.04	41.04	0.74%	42,411
Aug 12, 2026	40.68	41.13	40.07	40.74	40.74	0.64%	73,095
Aug 11, 2026	39.98	40.72	39.98	40.48	40.48	1.63%	39,420
Aug 10, 2026	40.34	40.73	39.60	39.83	39.83	-1.65%	53,027
Aug 7, 2026	41.04	41.05	40.46	40.50	40.50	-0.91%	49,218
Aug 6, 2026	40.99	41.41	40.41	40.87	40.87	0.34%	51,827
Aug 5, 2026	40.53	40.98	40.36	40.73	40.73	0.61%	36,618
Aug 4, 2026	40.45	40.92	39.67	40.49	40.49	0.24%	68,002
Aug 3, 2026	40.69	41.21	40.20	40.39	40.39	-0.25%	75,805
Jul 31, 2026	40.66	41.24	40.10	40.76	40.49	0.25%	56,727
Jul 30, 2026	41.06	41.18	40.33	40.66	40.39	-0.95%	49,313
Jul 29, 2026	40.84	41.60	40.58	41.05	40.78	0.17%	75,095
Jul 28, 2026	41.40	41.74	40.78	40.98	40.71	-0.44%	72,091
Jul 27, 2026	40.66	41.59	40.04	41.16	40.89	-1.72%	202,315
Jul 24, 2026	38.43	42.60	38.43	41.88	41.60	0.38%	69,475
Jul 23, 2026	41.03	41.72	40.60	41.72	41.44	0.60%	62,124
Jul 22, 2026	41.85	42.00	40.85	41.47	41.20	-0.93%	79,196
Jul 21, 2026	41.48	42.12	40.33	41.86	41.58	0.46%	73,086