Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	36.97	37.65	32.78	37.24	-	0.11%	37,779
Apr 17, 2026	36.29	37.83	36.29	37.20	37.20	4.20%	87,929
Apr 16, 2026	35.65	36.23	35.52	35.70	35.70	-0.45%	45,753
Apr 15, 2026	36.02	36.36	35.59	35.86	35.86	-0.64%	34,370
Apr 14, 2026	35.97	36.69	35.72	36.09	36.09	-	54,072
Apr 13, 2026	36.11	36.29	35.68	36.09	36.09	-0.36%	33,594
Apr 10, 2026	36.40	36.40	35.70	36.22	36.22	-0.98%	36,798
Apr 9, 2026	35.46	36.70	35.34	36.58	36.58	3.01%	44,683
Apr 8, 2026	35.64	35.98	35.25	35.51	35.51	2.60%	34,246
Apr 7, 2026	34.57	34.73	34.28	34.61	34.61	0.61%	34,708
Apr 6, 2026	33.82	34.50	33.66	34.40	34.40	1.21%	29,994
Apr 2, 2026	33.63	34.15	33.22	33.99	33.99	-0.29%	31,288
Apr 1, 2026	34.10	34.65	34.09	34.09	34.09	0.50%	22,487
Mar 31, 2026	33.98	34.19	33.49	33.92	33.92	0.80%	43,952
Mar 30, 2026	33.48	33.89	33.17	33.65	33.65	1.02%	42,605
Mar 27, 2026	33.40	33.48	32.83	33.31	33.31	-0.66%	54,256
Mar 26, 2026	33.30	33.74	33.22	33.53	33.53	0.30%	31,091
Mar 25, 2026	33.91	34.22	33.20	33.43	33.43	-0.21%	48,372
Mar 24, 2026	33.12	33.99	33.12	33.50	33.50	0.60%	34,168
Mar 23, 2026	33.19	34.28	32.67	33.30	33.30	2.62%	92,499
Mar 20, 2026	32.97	33.10	32.24	32.45	32.45	-1.55%	104,717
Mar 19, 2026	31.92	33.18	31.36	32.96	32.96	2.36%	42,871
Mar 18, 2026	32.60	32.60	31.89	32.20	32.20	-1.62%	66,120
Mar 17, 2026	33.25	33.66	32.21	32.73	32.73	-1.24%	65,062
Mar 16, 2026	33.44	33.61	32.90	33.14	33.14	0.52%	24,869
Mar 13, 2026	33.34	33.71	32.26	32.97	32.97	-0.30%	43,258
Mar 12, 2026	32.33	33.34	31.95	33.07	33.07	0.09%	36,886
Mar 11, 2026	33.41	33.63	32.85	33.04	33.04	-2.28%	27,199
Mar 10, 2026	33.25	34.42	33.10	33.81	33.81	0.93%	49,415
Mar 9, 2026	33.22	33.76	32.50	33.50	33.50	-0.86%	77,031
Mar 6, 2026	33.81	33.84	32.11	33.79	33.79	-2.26%	47,620
Mar 5, 2026	35.12	35.39	34.27	34.57	34.57	-2.59%	51,005
Mar 4, 2026	36.06	36.09	35.01	35.49	35.49	-0.25%	46,780
Mar 3, 2026	35.33	35.90	34.52	35.58	35.58	-1.55%	50,116
Mar 2, 2026	35.15	36.71	33.45	36.14	36.14	0.44%	63,390
Feb 27, 2026	36.84	37.08	35.98	35.98	35.98	-3.49%	94,520
Feb 26, 2026	37.01	37.99	36.78	37.28	37.28	0.35%	79,221
Feb 25, 2026	36.34	37.31	36.34	37.15	37.15	3.11%	62,384
Feb 24, 2026	36.05	37.03	35.91	36.03	36.03	-0.17%	56,059
Feb 23, 2026	37.31	37.83	35.90	36.09	36.09	-3.86%	76,003
Feb 20, 2026	37.00	38.01	36.96	37.54	37.54	1.24%	69,186
Feb 19, 2026	36.74	37.30	36.71	37.08	37.08	0.14%	68,147
Feb 18, 2026	38.01	38.60	36.80	37.03	37.03	-2.58%	101,828
Feb 17, 2026	37.45	38.50	37.41	38.01	38.01	1.99%	72,452
Feb 13, 2026	37.11	38.06	36.62	37.27	37.27	0.59%	72,723
Feb 12, 2026	37.12	37.79	36.25	37.05	37.05	0.46%	104,514
Feb 11, 2026	36.86	37.98	36.50	36.88	36.88	0.49%	87,532
Feb 10, 2026	36.94	37.24	36.00	36.70	36.70	-0.54%	58,280
Feb 9, 2026	37.65	37.88	36.86	36.90	36.90	-2.59%	42,686
Feb 6, 2026	38.16	38.57	37.55	37.88	37.62	-0.11%	106,073