Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
29.64
+0.19 (0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
29.65
+0.01 (0.03%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Sierra Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.57 | 29.74 | 29.56 | 29.65 | 29.65 | 0.68% | 17,636 |
| Sep 25, 2025 | 29.47 | 29.87 | 29.43 | 29.45 | 29.45 | -0.94% | 20,581 |
| Sep 24, 2025 | 29.99 | 29.99 | 29.68 | 29.73 | 29.73 | -0.60% | 16,446 |
| Sep 23, 2025 | 30.01 | 30.44 | 29.72 | 29.91 | 29.91 | -0.80% | 18,455 |
| Sep 22, 2025 | 30.10 | 30.30 | 29.71 | 30.15 | 30.15 | -0.43% | 20,344 |
| Sep 19, 2025 | 31.01 | 31.29 | 30.09 | 30.28 | 30.28 | -2.57% | 88,436 |
| Sep 18, 2025 | 30.13 | 31.36 | 30.13 | 31.08 | 31.08 | 4.02% | 32,016 |
| Sep 17, 2025 | 30.11 | 30.98 | 29.84 | 29.88 | 29.88 | 0.84% | 34,825 |
| Sep 16, 2025 | 29.91 | 29.91 | 29.54 | 29.63 | 29.63 | -1.43% | 16,481 |
| Sep 15, 2025 | 29.94 | 30.38 | 29.59 | 30.06 | 30.06 | 0.20% | 18,196 |
| Sep 12, 2025 | 30.90 | 30.90 | 29.81 | 30.00 | 30.00 | -1.96% | 25,472 |
| Sep 11, 2025 | 30.06 | 30.61 | 30.06 | 30.60 | 30.60 | 1.90% | 26,129 |
| Sep 10, 2025 | 29.99 | 30.21 | 29.83 | 30.03 | 30.03 | 0.10% | 17,965 |
| Sep 9, 2025 | 30.08 | 30.28 | 29.85 | 30.00 | 30.00 | -1.28% | 12,173 |
| Sep 8, 2025 | 30.43 | 30.44 | 29.95 | 30.39 | 30.39 | 0.33% | 17,889 |
| Sep 5, 2025 | 30.92 | 30.92 | 30.10 | 30.29 | 30.29 | -1.24% | 18,333 |
| Sep 4, 2025 | 30.56 | 30.69 | 30.02 | 30.67 | 30.67 | 1.05% | 19,717 |
| Sep 3, 2025 | 30.27 | 30.52 | 29.88 | 30.35 | 30.35 | -0.36% | 23,414 |
| Sep 2, 2025 | 30.15 | 30.59 | 30.15 | 30.46 | 30.46 | -0.65% | 17,070 |
| Aug 29, 2025 | 30.96 | 31.05 | 30.64 | 30.66 | 30.66 | -0.65% | 14,722 |
| Aug 28, 2025 | 31.00 | 31.10 | 30.69 | 30.86 | 30.86 | -0.23% | 19,596 |
| Aug 27, 2025 | 30.71 | 31.17 | 30.59 | 30.93 | 30.93 | 0.42% | 17,620 |
| Aug 26, 2025 | 30.45 | 31.03 | 30.11 | 30.80 | 30.80 | 1.02% | 21,578 |
| Aug 25, 2025 | 30.66 | 30.97 | 30.12 | 30.49 | 30.49 | -1.45% | 23,072 |
| Aug 22, 2025 | 29.24 | 31.10 | 29.24 | 30.94 | 30.94 | 6.91% | 50,273 |
| Aug 21, 2025 | 29.06 | 29.15 | 28.94 | 28.94 | 28.94 | -1.09% | 13,173 |
| Aug 20, 2025 | 29.20 | 29.35 | 29.12 | 29.26 | 29.26 | 0.72% | 20,538 |
| Aug 19, 2025 | 29.21 | 29.37 | 28.98 | 29.05 | 29.05 | -0.10% | 19,207 |
| Aug 18, 2025 | 28.86 | 29.21 | 28.86 | 29.08 | 29.08 | 0.52% | 10,905 |
| Aug 15, 2025 | 29.67 | 29.67 | 28.78 | 28.93 | 28.93 | -1.93% | 78,016 |
| Aug 14, 2025 | 29.56 | 29.60 | 29.16 | 29.50 | 29.50 | -1.50% | 25,478 |
| Aug 13, 2025 | 29.95 | 30.18 | 29.87 | 29.95 | 29.95 | 0.94% | 33,971 |
| Aug 12, 2025 | 28.78 | 29.76 | 28.78 | 29.67 | 29.67 | 4.32% | 28,701 |
| Aug 11, 2025 | 28.74 | 28.74 | 28.10 | 28.44 | 28.44 | -0.32% | 19,427 |
| Aug 8, 2025 | 28.35 | 28.92 | 28.07 | 28.53 | 28.53 | 0.53% | 29,445 |
| Aug 7, 2025 | 28.64 | 28.64 | 28.12 | 28.38 | 28.38 | 0.18% | 23,270 |
| Aug 6, 2025 | 28.47 | 28.64 | 28.33 | 28.33 | 28.33 | -0.91% | 20,448 |
| Aug 5, 2025 | 28.60 | 29.00 | 27.99 | 28.59 | 28.59 | -0.03% | 21,750 |
| Aug 4, 2025 | 28.26 | 28.81 | 28.20 | 28.60 | 28.60 | 0.03% | 31,730 |
| Aug 1, 2025 | 28.94 | 28.94 | 28.43 | 28.59 | 28.34 | -2.49% | 39,287 |
| Jul 31, 2025 | 29.04 | 30.05 | 28.96 | 29.32 | 29.07 | -0.24% | 44,747 |
| Jul 30, 2025 | 30.12 | 30.41 | 29.28 | 29.39 | 29.14 | -2.62% | 30,059 |
| Jul 29, 2025 | 31.18 | 31.18 | 30.04 | 30.18 | 29.92 | -2.14% | 39,643 |
| Jul 28, 2025 | 30.74 | 30.97 | 30.24 | 30.84 | 30.57 | 1.11% | 36,634 |
| Jul 25, 2025 | 30.73 | 31.32 | 30.03 | 30.50 | 30.24 | -0.68% | 22,295 |
| Jul 24, 2025 | 31.12 | 31.24 | 30.52 | 30.71 | 30.44 | -2.63% | 24,367 |
| Jul 23, 2025 | 30.98 | 31.60 | 30.38 | 31.54 | 31.27 | 3.00% | 43,373 |
| Jul 22, 2025 | 30.57 | 31.06 | 30.18 | 30.62 | 30.36 | -0.39% | 64,374 |
| Jul 21, 2025 | 30.96 | 31.46 | 30.66 | 30.74 | 30.47 | -0.71% | 68,624 |
| Jul 18, 2025 | 31.67 | 31.69 | 30.89 | 30.96 | 30.69 | -1.31% | 43,309 |