Sierra Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	30.85	31.59	30.85	31.37	31.10	1.26%	33,927
Jul 16, 2025	31.02	31.13	30.57	30.98	30.71	1.11%	40,725
Jul 15, 2025	31.44	31.65	30.60	30.64	30.37	-3.68%	26,375
Jul 14, 2025	31.39	31.88	31.39	31.81	31.53	1.78%	19,647
Jul 11, 2025	31.50	31.78	30.16	31.26	30.98	-1.71%	23,532
Jul 10, 2025	31.70	32.10	31.70	31.80	31.52	-0.16%	35,012
Jul 9, 2025	31.79	32.09	31.68	31.85	31.57	0.66%	26,005
Jul 8, 2025	31.66	32.01	31.52	31.64	31.37	0.29%	54,765
Jul 7, 2025	32.22	32.48	31.41	31.55	31.28	-2.14%	28,613
Jul 3, 2025	32.00	32.24	31.81	32.24	31.96	2.82%	19,375
Jul 2, 2025	30.80	31.49	30.73	31.36	31.08	2.10%	28,556
Jul 1, 2025	29.62	30.94	29.61	30.71	30.44	3.44%	28,863
Jun 30, 2025	29.89	30.04	29.51	29.69	29.43	-0.30%	38,267
Jun 27, 2025	29.24	29.92	29.24	29.78	29.52	2.13%	84,073
Jun 26, 2025	28.73	29.34	28.73	29.16	28.91	2.17%	15,619
Jun 25, 2025	28.87	28.87	28.53	28.54	28.29	-1.09%	20,413
Jun 24, 2025	28.80	29.14	28.76	28.86	28.61	0.96%	17,392
Jun 23, 2025	27.19	28.58	27.19	28.58	28.33	4.42%	32,022
Jun 20, 2025	27.57	29.42	27.28	27.37	27.13	0.26%	51,209
Jun 18, 2025	26.94	27.60	26.94	27.30	27.06	0.92%	30,235
Jun 17, 2025	26.92	27.39	26.92	27.05	26.82	-0.99%	26,554
Jun 16, 2025	27.80	27.80	27.13	27.32	27.08	-0.26%	30,984
Jun 13, 2025	27.64	27.69	27.09	27.39	27.15	-2.53%	42,550
Jun 12, 2025	27.78	28.10	27.55	28.10	27.86	0.18%	23,092
Jun 11, 2025	28.60	28.60	28.05	28.05	27.81	-0.88%	40,918
Jun 10, 2025	27.71	28.45	27.71	28.30	28.06	2.02%	24,838
Jun 9, 2025	27.54	27.93	27.54	27.74	27.50	0.54%	32,945
Jun 6, 2025	27.28	27.61	27.10	27.59	27.35	3.10%	30,910
Jun 5, 2025	27.03	27.03	26.60	26.76	26.53	-0.85%	26,715
Jun 4, 2025	27.36	27.48	26.95	26.99	26.76	-1.82%	22,686
Jun 3, 2025	26.98	27.70	26.98	27.49	27.25	1.22%	21,103