Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.11	38.64	37.84	37.98	37.98	-0.86%	94,177
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%	61,315
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%	78,478
May 20, 2026	37.92	38.87	37.92	38.26	38.26	0.95%	78,311
May 19, 2026	37.99	38.28	37.75	37.90	37.90	-0.24%	83,009
May 18, 2026	37.42	38.10	37.01	37.99	37.99	1.93%	90,983
May 15, 2026	37.06	37.46	36.77	37.27	37.27	-0.51%	91,227
May 14, 2026	37.02	37.87	37.02	37.46	37.46	1.41%	50,503
May 13, 2026	37.07	37.80	36.88	36.94	36.94	-0.94%	54,528
May 12, 2026	37.38	37.80	36.75	37.29	37.29	-0.67%	85,971
May 11, 2026	37.94	38.00	37.10	37.54	37.54	-1.16%	77,394
May 8, 2026	37.66	38.20	37.44	37.98	37.98	0.58%	60,171
May 7, 2026	36.85	37.84	36.50	37.76	37.76	2.47%	52,338
May 6, 2026	36.75	37.73	36.75	36.85	36.85	0.68%	33,841
May 5, 2026	35.78	36.81	35.78	36.60	36.60	2.18%	24,734
May 4, 2026	36.03	36.48	35.82	35.82	35.82	-1.32%	30,530
May 1, 2026	36.32	36.96	36.16	36.56	36.30	1.33%	26,760
Apr 30, 2026	35.36	36.24	35.28	36.08	35.82	1.63%	42,978
Apr 29, 2026	36.62	36.90	35.04	35.50	35.25	-3.82%	45,932
Apr 28, 2026	37.24	37.40	36.57	36.91	36.65	-0.46%	52,751
Apr 27, 2026	36.33	37.19	36.33	37.08	36.82	2.23%	39,793
Apr 24, 2026	35.89	36.40	35.47	36.27	36.01	0.58%	67,265
Apr 23, 2026	35.78	36.18	35.60	36.06	35.80	0.73%	23,963
Apr 22, 2026	35.93	36.29	35.60	35.80	35.55	-0.33%	39,533
Apr 21, 2026	36.80	37.19	35.73	35.92	35.66	-2.71%	43,820
Apr 20, 2026	36.97	37.50	36.91	36.92	36.66	-0.75%	50,189
Apr 17, 2026	36.29	37.83	36.29	37.20	36.94	4.20%	87,954
Apr 16, 2026	35.65	36.23	35.52	35.70	35.45	-0.45%	45,753
Apr 15, 2026	36.02	36.36	35.59	35.86	35.60	-0.64%	36,587
Apr 14, 2026	35.97	36.69	35.72	36.09	35.83	-	54,504
Apr 13, 2026	36.11	36.29	35.68	36.09	35.83	-0.36%	33,594
Apr 10, 2026	36.40	36.40	35.70	36.22	35.96	-0.98%	36,807
Apr 9, 2026	35.46	36.70	35.34	36.58	36.32	3.01%	44,683
Apr 8, 2026	35.64	35.98	35.25	35.51	35.26	2.60%	43,293
Apr 7, 2026	34.57	34.73	34.28	34.61	34.36	0.61%	34,708
Apr 6, 2026	33.82	34.50	33.66	34.40	34.16	1.21%	29,994
Apr 2, 2026	33.63	34.15	33.22	33.99	33.75	-0.29%	31,288
Apr 1, 2026	34.10	34.65	34.09	34.09	33.85	0.50%	22,487
Mar 31, 2026	33.98	34.19	33.49	33.92	33.68	0.80%	44,549
Mar 30, 2026	33.48	33.89	33.17	33.65	33.41	1.02%	43,255
Mar 27, 2026	33.40	33.48	32.83	33.31	33.07	-0.66%	54,256
Mar 26, 2026	33.30	33.74	33.22	33.53	33.29	0.30%	32,384
Mar 25, 2026	33.91	34.22	33.20	33.43	33.19	-0.21%	48,372
Mar 24, 2026	33.12	33.99	33.12	33.50	33.26	0.60%	34,168
Mar 23, 2026	33.19	34.28	32.67	33.30	33.06	2.62%	92,509
Mar 20, 2026	32.97	33.10	32.24	32.45	32.22	-1.55%	104,717
Mar 19, 2026	31.92	33.18	31.36	32.96	32.73	2.36%	42,871