Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	55,902
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%	58,358
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%	29,230
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%	94,177
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