Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	39.37	40.69	39.37	39.86	39.86	1.59%	33,612
Oct 19, 2026	39.50	39.82	39.00	39.23	39.23	-0.91%	43,831
Oct 16, 2026	39.25	40.12	39.18	39.59	39.59	1.12%	78,063
Oct 15, 2026	39.18	39.66	38.74	39.15	39.15	0.75%	53,095
Oct 14, 2026	39.08	39.42	38.63	38.86	38.86	-1.77%	76,382
Oct 13, 2026	39.53	40.07	39.25	39.56	39.56	0.15%	91,055
Oct 12, 2026	38.69	39.94	38.69	39.50	39.50	1.53%	75,429
Oct 9, 2026	39.26	40.40	38.75	38.91	38.91	-2.05%	34,559
Oct 8, 2026	39.38	40.18	39.12	39.72	39.72	1.02%	43,464
Oct 7, 2026	39.03	39.43	38.69	39.32	39.32	-0.41%	40,859
Oct 6, 2026	39.57	39.88	39.44	39.48	39.48	0.23%	30,609
Oct 5, 2026	39.98	39.98	39.00	39.39	39.39	-0.93%	61,963
Oct 2, 2026	39.54	40.05	39.46	39.76	39.76	1.43%	38,157
Oct 1, 2026	38.91	39.26	38.43	39.20	39.20	0.38%	39,820
Sep 30, 2026	39.28	39.55	38.64	39.05	39.05	-0.31%	52,816
Sep 29, 2026	39.75	39.92	38.91	39.17	39.17	-1.51%	34,979
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