Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	41.06	41.18	40.33	40.66	40.66	-0.95%	47,239
Jul 29, 2026	40.84	41.60	40.58	41.05	41.05	0.17%	69,445
Jul 28, 2026	41.40	41.74	40.78	40.98	40.98	-0.44%	72,090
Jul 27, 2026	40.66	41.59	40.04	41.16	41.16	-1.72%	202,314
Jul 24, 2026	38.43	42.60	38.43	41.88	41.88	0.38%	69,475
Jul 23, 2026	41.03	41.72	40.60	41.72	41.72	0.60%	62,124
Jul 22, 2026	41.85	42.00	40.85	41.47	41.47	-0.93%	79,196
Jul 21, 2026	41.48	42.12	40.33	41.86	41.86	0.46%	73,086
Jul 20, 2026	42.18	42.34	40.89	41.67	41.67	-1.07%	86,706
Jul 17, 2026	42.47	42.75	41.70	42.12	42.12	-1.70%	55,042
Jul 16, 2026	41.57	43.13	41.05	42.85	42.85	3.08%	70,618
Jul 15, 2026	41.27	42.06	40.96	41.57	41.57	1.19%	80,626
Jul 14, 2026	41.28	41.75	41.00	41.08	41.08	-0.48%	59,607
Jul 13, 2026	41.08	41.64	40.80	41.28	41.28	0.49%	73,633
Jul 10, 2026	40.77	41.15	40.55	41.08	41.08	0.76%	29,301
Jul 9, 2026	40.09	41.10	39.84	40.77	40.77	1.70%	28,175
Jul 8, 2026	40.46	40.66	39.72	40.09	40.09	-1.62%	54,027
Jul 7, 2026	41.14	41.33	40.68	40.75	40.75	-0.27%	31,569
Jul 6, 2026	41.12	41.52	40.48	40.86	40.86	-0.56%	41,641
Jul 2, 2026	41.78	42.17	40.75	41.09	41.09	-1.42%	49,165
Jul 1, 2026	40.83	41.78	40.57	41.68	41.68	2.26%	33,741
Jun 30, 2026	40.53	41.22	40.26	40.76	40.76	0.25%	93,849
Jun 29, 2026	40.93	40.93	39.85	40.66	40.66	-1.00%	51,572
Jun 26, 2026	40.62	41.26	39.92	41.07	41.07	1.61%	293,505
Jun 25, 2026	40.46	40.86	40.03	40.42	40.42	-0.59%	57,522
Jun 24, 2026	40.40	41.00	38.46	40.66	40.66	0.27%	79,242
Jun 23, 2026	39.37	40.62	39.06	40.55	40.55	3.15%	128,026
Jun 22, 2026	39.57	40.39	35.26	39.31	39.31	-0.51%	95,227
Jun 18, 2026	39.95	40.50	39.28	39.51	39.51	0.10%	66,355
Jun 17, 2026	39.52	40.33	38.96	39.47	39.47	-0.63%	48,307
Jun 16, 2026	39.92	40.54	39.58	39.72	39.72	-0.25%	55,907
Jun 15, 2026	40.76	41.22	39.73	39.82	39.82	-2.11%	49,762
Jun 12, 2026	40.39	40.82	39.79	40.68	40.68	1.07%	51,260
Jun 11, 2026	40.34	41.15	38.00	40.25	40.25	0.17%	58,364
Jun 10, 2026	39.94	40.76	39.73	40.18	40.18	1.41%	57,673
Jun 9, 2026	39.40	40.57	39.40	39.62	39.62	1.15%	38,871
Jun 8, 2026	39.01	39.72	38.98	39.17	39.17	0.22%	57,952
Jun 5, 2026	38.89	39.68	38.70	39.09	39.09	0.45%	43,074
Jun 4, 2026	38.08	39.08	37.77	38.91	38.91	3.54%	35,568
Jun 3, 2026	38.16	38.28	37.57	37.58	37.58	-1.93%	70,728
Jun 2, 2026	37.48	38.37	37.48	38.32	38.32	1.70%	29,280
Jun 1, 2026	37.70	38.26	37.31	37.68	37.68	-0.79%	63,468
May 29, 2026	38.11	38.64	37.84	37.98	37.98	-0.86%	94,236
May 28, 2026	38.38	38.64	37.98	38.31	38.31	-0.23%	48,455
May 27, 2026	38.64	39.00	38.25	38.40	38.40	-0.10%	61,370
May 26, 2026	38.30	38.51	37.97	38.44	38.44	0.65%	52,429
May 22, 2026	38.57	38.59	38.06	38.19	38.19	-0.81%	69,624
May 21, 2026	37.87	38.65	37.81	38.50	38.50	0.63%	78,584
May 20, 2026	37.92	38.87	37.92	38.26	38.26	0.95%	78,367
May 19, 2026	37.99	38.28	37.75	37.90	37.90	-0.24%	83,009