Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.66	38.20	37.44	37.98	37.98	0.58%	57,630
May 7, 2026	36.85	37.84	36.50	37.76	37.76	2.47%	49,153
May 6, 2026	36.75	37.73	36.75	36.85	36.85	0.68%	33,533
May 5, 2026	35.78	36.81	35.78	36.60	36.60	2.18%	24,384
May 4, 2026	36.03	36.48	35.82	35.82	35.82	-2.02%	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
Mar 18, 2026	32.60	32.60	31.89	32.20	31.97	-1.62%	66,120
Mar 17, 2026	33.25	33.66	32.21	32.73	32.50	-1.24%	65,062
Mar 16, 2026	33.44	33.61	32.90	33.14	32.90	0.52%	24,869
Mar 13, 2026	33.34	33.71	32.26	32.97	32.74	-0.30%	43,258
Mar 12, 2026	32.33	33.34	31.95	33.07	32.83	0.09%	36,886
Mar 11, 2026	33.41	33.63	32.85	33.04	32.81	-2.28%	27,199
Mar 10, 2026	33.25	34.42	33.10	33.81	33.57	0.93%	57,391
Mar 9, 2026	33.22	33.76	32.50	33.50	33.26	-0.86%	77,031
Mar 6, 2026	33.81	33.84	32.11	33.79	33.55	-2.26%	47,620
Mar 5, 2026	35.12	35.39	34.27	34.57	34.32	-2.59%	51,005
Mar 4, 2026	36.06	36.09	35.01	35.49	35.24	-0.25%	46,780
Mar 3, 2026	35.33	35.90	34.52	35.58	35.33	-1.55%	50,116
Mar 2, 2026	35.15	36.71	33.45	36.14	35.88	0.44%	63,415
Feb 27, 2026	36.84	37.08	35.98	35.98	35.72	-3.49%	94,986