Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
28.42
+0.02 (0.07%)
May 13, 2025, 4:00 PM - Market closed
Sierra Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.78 | 29.00 | 28.23 | 28.42 | 28.42 | 0.07% | 17,750 |
| May 12, 2025 | 28.22 | 28.77 | 27.82 | 28.40 | 28.40 | 5.81% | 66,169 |
| May 9, 2025 | 27.25 | 27.58 | 26.76 | 26.84 | 26.84 | -1.50% | 22,887 |
| May 8, 2025 | 27.15 | 27.37 | 26.34 | 27.25 | 27.25 | 3.34% | 24,293 |
| May 7, 2025 | 27.12 | 27.18 | 26.16 | 26.37 | 26.37 | -1.24% | 46,946 |
| May 6, 2025 | 26.90 | 27.51 | 26.51 | 26.70 | 26.70 | -1.04% | 30,290 |
| May 5, 2025 | 26.79 | 27.48 | 26.76 | 26.98 | 26.98 | -1.39% | 21,932 |
| May 2, 2025 | 26.83 | 27.43 | 26.67 | 27.36 | 27.11 | 2.82% | 21,077 |
| May 1, 2025 | 26.32 | 26.78 | 26.24 | 26.61 | 26.37 | 0.57% | 26,541 |
| Apr 30, 2025 | 26.67 | 26.95 | 25.88 | 26.46 | 26.22 | -2.40% | 35,878 |
| Apr 29, 2025 | 26.08 | 27.21 | 26.08 | 27.11 | 26.86 | 2.65% | 29,530 |
| Apr 28, 2025 | 24.06 | 26.41 | 24.06 | 26.41 | 26.17 | 0.61% | 59,105 |
| Apr 25, 2025 | 26.13 | 26.32 | 25.46 | 26.25 | 26.01 | -1.54% | 28,185 |
| Apr 24, 2025 | 26.38 | 26.73 | 26.21 | 26.66 | 26.42 | 0.76% | 29,529 |
| Apr 23, 2025 | 27.31 | 27.81 | 26.09 | 26.46 | 26.22 | - | 48,087 |
| Apr 22, 2025 | 25.74 | 26.64 | 25.58 | 26.46 | 26.22 | 3.44% | 30,204 |
| Apr 21, 2025 | 25.27 | 25.68 | 24.92 | 25.58 | 25.35 | 0.59% | 37,423 |
| Apr 17, 2025 | 25.24 | 25.86 | 25.24 | 25.43 | 25.20 | 0.71% | 41,803 |
| Apr 16, 2025 | 25.08 | 25.40 | 24.46 | 25.25 | 25.02 | -0.22% | 39,342 |
| Apr 15, 2025 | 24.60 | 25.47 | 24.60 | 25.31 | 25.07 | 2.62% | 34,836 |
| Apr 14, 2025 | 24.79 | 24.88 | 24.03 | 24.66 | 24.43 | 1.36% | 43,172 |
| Apr 11, 2025 | 24.13 | 24.53 | 23.53 | 24.33 | 24.11 | -0.27% | 37,760 |
| Apr 10, 2025 | 25.42 | 25.91 | 23.81 | 24.40 | 24.17 | -6.28% | 49,180 |
| Apr 9, 2025 | 25.02 | 26.48 | 23.70 | 26.03 | 25.79 | 3.38% | 88,199 |
| Apr 8, 2025 | 26.37 | 26.37 | 24.58 | 25.18 | 24.95 | -1.45% | 47,846 |
| Apr 7, 2025 | 24.72 | 26.62 | 24.45 | 25.55 | 25.32 | 0.51% | 48,917 |
| Apr 4, 2025 | 24.91 | 25.90 | 22.42 | 25.42 | 25.19 | -1.01% | 55,784 |
| Apr 3, 2025 | 26.88 | 26.88 | 25.58 | 25.68 | 25.44 | -7.99% | 38,709 |
| Apr 2, 2025 | 27.46 | 27.96 | 27.44 | 27.91 | 27.65 | 0.50% | 28,570 |
| Apr 1, 2025 | 27.63 | 27.94 | 27.18 | 27.77 | 27.52 | -0.39% | 23,887 |
| Mar 31, 2025 | 28.04 | 28.22 | 27.85 | 27.88 | 27.62 | -1.24% | 51,127 |
| Mar 28, 2025 | 29.01 | 29.01 | 28.02 | 28.23 | 27.97 | -2.49% | 17,292 |
| Mar 27, 2025 | 28.86 | 29.14 | 28.53 | 28.95 | 28.68 | 0.45% | 25,985 |
| Mar 26, 2025 | 28.68 | 29.35 | 28.61 | 28.82 | 28.56 | -0.28% | 17,975 |
| Mar 25, 2025 | 29.30 | 29.50 | 28.64 | 28.90 | 28.64 | -1.90% | 27,944 |
| Mar 24, 2025 | 28.95 | 29.55 | 28.89 | 29.46 | 29.19 | 3.26% | 44,169 |
| Mar 21, 2025 | 28.73 | 29.18 | 28.39 | 28.53 | 28.27 | -1.76% | 118,031 |
| Mar 20, 2025 | 28.83 | 29.35 | 28.83 | 29.04 | 28.77 | -0.48% | 22,017 |
| Mar 19, 2025 | 28.84 | 29.50 | 28.78 | 29.18 | 28.91 | 2.49% | 32,553 |
| Mar 18, 2025 | 28.36 | 28.98 | 28.26 | 28.47 | 28.21 | - | 22,620 |
| Mar 17, 2025 | 28.52 | 29.21 | 28.25 | 28.47 | 28.21 | -0.30% | 30,606 |
| Mar 14, 2025 | 28.46 | 28.62 | 28.11 | 28.56 | 28.29 | 1.84% | 29,887 |
| Mar 13, 2025 | 28.05 | 28.45 | 27.92 | 28.04 | 27.78 | -0.74% | 33,946 |
| Mar 12, 2025 | 28.13 | 28.43 | 27.41 | 28.25 | 27.99 | 1.58% | 36,148 |
| Mar 11, 2025 | 27.55 | 28.11 | 27.38 | 27.81 | 27.56 | 0.47% | 39,301 |
| Mar 10, 2025 | 28.05 | 28.78 | 27.53 | 27.68 | 27.43 | -3.08% | 57,711 |
| Mar 7, 2025 | 28.12 | 29.00 | 28.12 | 28.56 | 28.30 | -0.28% | 26,455 |
| Mar 6, 2025 | 28.94 | 29.01 | 28.60 | 28.64 | 28.38 | -2.22% | 32,786 |
| Mar 5, 2025 | 28.97 | 29.63 | 28.49 | 29.29 | 29.02 | 1.14% | 80,428 |
| Mar 4, 2025 | 29.72 | 29.89 | 26.80 | 28.96 | 28.69 | -4.30% | 68,484 |