Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	41.99	42.35	41.50	42.12	42.12	1.69%	40,570
Nov 6, 2026	41.96	41.96	41.12	41.42	41.42	-1.29%	76,559
Nov 5, 2026	43.08	43.56	41.74	41.96	41.96	-2.08%	96,432
Nov 4, 2026	43.01	43.32	42.49	42.85	42.85	2.00%	142,065
Nov 3, 2026	42.81	42.97	41.69	42.01	42.01	-1.52%	118,277
Nov 2, 2026	42.02	42.71	41.43	42.66	42.66	2.47%	93,796
Oct 30, 2026	42.42	42.84	41.80	41.90	41.63	-1.25%	69,366
Oct 29, 2026	42.74	43.25	42.17	42.43	42.16	0.21%	126,291
Oct 28, 2026	42.91	43.01	42.01	42.34	42.07	-1.35%	156,658
Oct 27, 2026	42.78	43.88	42.02	42.92	42.64	1.47%	157,462
Oct 26, 2026	43.90	44.00	41.71	42.30	42.03	1.34%	129,435
Oct 23, 2026	40.95	41.86	40.76	41.74	41.47	3.29%	87,098
Oct 22, 2026	39.67	40.83	39.66	40.41	40.15	1.92%	135,333
Oct 21, 2026	39.86	40.34	39.34	39.65	39.39	-0.45%	56,045
Oct 20, 2026	39.37	40.69	39.37	39.83	39.57	1.53%	62,445
Oct 19, 2026	39.50	39.82	39.00	39.23	38.98	-0.91%	43,832
Oct 16, 2026	39.25	40.12	39.18	39.59	39.33	1.12%	78,134
Oct 15, 2026	39.18	39.66	38.74	39.15	38.90	0.75%	53,152
Oct 14, 2026	39.08	39.42	38.63	38.86	38.61	-1.77%	76,382
Oct 13, 2026	39.53	40.07	39.25	39.56	39.31	0.15%	91,055
Oct 12, 2026	38.69	39.94	38.69	39.50	39.25	1.53%	75,430
Oct 9, 2026	39.26	40.40	38.75	38.91	38.65	-2.05%	38,859
Oct 8, 2026	39.38	40.18	39.12	39.72	39.46	1.02%	43,472
Oct 7, 2026	39.03	39.43	38.69	39.32	39.07	-0.41%	40,859
Oct 6, 2026	39.57	39.88	39.44	39.48	39.23	0.23%	31,185
Oct 5, 2026	39.98	39.98	39.00	39.39	39.14	-0.93%	61,966
Oct 2, 2026	39.54	40.05	39.46	39.76	39.50	1.43%	38,157
Oct 1, 2026	38.91	39.26	38.43	39.20	38.95	0.38%	39,820
Sep 30, 2026	39.28	39.55	38.64	39.05	38.80	-0.31%	52,816
Sep 29, 2026	39.75	39.92	38.91	39.17	38.92	-1.51%	34,979
Sep 28, 2026	39.84	40.09	39.63	39.77	39.51	-0.33%	37,914
Sep 25, 2026	39.55	40.15	39.55	39.90	39.64	0.63%	23,772
Sep 24, 2026	39.57	39.78	39.35	39.65	39.39	0.63%	36,106
Sep 23, 2026	39.92	40.09	39.17	39.40	39.15	-1.52%	33,131
Sep 22, 2026	40.26	40.46	39.71	40.01	39.75	0.03%	51,476
Sep 21, 2026	40.19	40.42	39.96	40.00	39.74	-0.47%	41,904
Sep 18, 2026	40.14	40.43	39.60	40.19	39.93	-0.45%	110,526
Sep 17, 2026	40.91	40.91	40.36	40.37	40.11	-0.54%	26,779
Sep 16, 2026	41.01	41.18	39.55	40.59	40.33	-1.22%	48,383
Sep 15, 2026	40.98	41.23	40.77	41.09	40.83	0.61%	56,780
Sep 14, 2026	40.83	41.21	40.50	40.84	40.58	0.27%	38,947
Sep 11, 2026	41.08	41.08	40.21	40.73	40.47	-0.34%	54,709
Sep 10, 2026	40.30	40.87	39.95	40.87	40.61	1.24%	39,974
Sep 9, 2026	40.30	40.72	40.11	40.37	40.11	-0.79%	46,939
Sep 8, 2026	40.86	41.13	40.59	40.69	40.43	-0.94%	83,611
Sep 4, 2026	40.47	41.21	40.47	41.08	40.81	0.90%	31,680
Sep 3, 2026	40.70	40.80	40.40	40.71	40.45	0.82%	26,881
Sep 2, 2026	39.73	40.62	39.56	40.38	40.12	2.44%	60,956
Sep 1, 2026	39.56	39.86	39.16	39.42	39.17	-0.50%	47,954
Aug 31, 2026	39.99	40.32	39.39	39.62	39.36	-0.55%	42,439