Sierra Bancorp (BSRR)
NASDAQ: BSRR · Real-Time Price · USD
32.43
-0.25 (-0.76%)
At close: Jan 2, 2026, 4:00 PM EST
32.43
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
Sierra Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 32.80 | 32.95 | 32.26 | 32.43 | 32.43 | -0.76% | 42,792 |
| Dec 31, 2025 | 33.11 | 33.11 | 32.29 | 32.68 | 32.68 | -0.31% | 57,095 |
| Dec 30, 2025 | 32.63 | 33.17 | 32.10 | 32.78 | 32.78 | -0.30% | 47,965 |
| Dec 29, 2025 | 33.23 | 33.40 | 32.88 | 32.88 | 32.88 | -0.78% | 35,162 |
| Dec 26, 2025 | 33.45 | 33.65 | 33.00 | 33.14 | 33.14 | -0.69% | 38,666 |
| Dec 24, 2025 | 32.90 | 33.68 | 32.90 | 33.37 | 33.37 | 1.12% | 39,537 |
| Dec 23, 2025 | 32.91 | 33.44 | 32.91 | 33.00 | 33.00 | -0.30% | 40,431 |
| Dec 22, 2025 | 33.54 | 33.91 | 33.06 | 33.10 | 33.10 | -0.90% | 31,504 |
| Dec 19, 2025 | 33.96 | 34.23 | 33.18 | 33.40 | 33.40 | -1.74% | 93,062 |
| Dec 18, 2025 | 34.21 | 34.26 | 33.88 | 33.99 | 33.99 | -0.03% | 63,000 |
| Dec 17, 2025 | 34.25 | 34.32 | 33.90 | 34.00 | 34.00 | -0.18% | 43,100 |
| Dec 16, 2025 | 34.47 | 34.47 | 34.00 | 34.06 | 34.06 | -0.50% | 74,679 |
| Dec 15, 2025 | 34.23 | 34.71 | 34.00 | 34.23 | 34.23 | 0.44% | 64,514 |
| Dec 12, 2025 | 34.01 | 34.50 | 33.84 | 34.08 | 34.08 | 0.21% | 39,860 |
| Dec 11, 2025 | 34.33 | 34.58 | 33.81 | 34.01 | 34.01 | -0.82% | 49,385 |
| Dec 10, 2025 | 33.00 | 34.68 | 33.00 | 34.29 | 34.29 | 5.18% | 63,431 |
| Dec 9, 2025 | 32.24 | 32.79 | 32.24 | 32.60 | 32.60 | 1.21% | 28,374 |
| Dec 8, 2025 | 32.14 | 32.66 | 32.10 | 32.21 | 32.21 | 0.12% | 52,918 |
| Dec 5, 2025 | 32.57 | 32.57 | 31.99 | 32.17 | 32.17 | -0.62% | 32,548 |
| Dec 4, 2025 | 32.60 | 32.60 | 31.83 | 32.37 | 32.37 | -0.95% | 41,007 |
| Dec 3, 2025 | 31.44 | 32.82 | 31.44 | 32.68 | 32.68 | 4.74% | 60,972 |
| Dec 2, 2025 | 31.74 | 31.74 | 31.09 | 31.20 | 31.20 | -0.86% | 26,954 |
| Dec 1, 2025 | 31.15 | 31.63 | 31.12 | 31.47 | 31.47 | 1.32% | 30,008 |
| Nov 28, 2025 | 31.08 | 31.19 | 30.84 | 31.06 | 31.06 | -0.16% | 25,304 |
| Nov 26, 2025 | 30.90 | 31.47 | 30.85 | 31.11 | 31.11 | 0.35% | 38,134 |
| Nov 25, 2025 | 30.39 | 31.28 | 30.39 | 31.00 | 31.00 | 2.96% | 30,381 |
| Nov 24, 2025 | 29.95 | 30.42 | 29.35 | 30.11 | 30.11 | 0.37% | 34,144 |
| Nov 21, 2025 | 29.02 | 30.29 | 28.88 | 30.00 | 30.00 | 3.23% | 66,779 |
| Nov 20, 2025 | 29.49 | 29.75 | 28.99 | 29.06 | 29.06 | -0.07% | 31,744 |
| Nov 19, 2025 | 28.51 | 29.26 | 28.51 | 29.08 | 29.08 | 1.71% | 49,426 |
| Nov 18, 2025 | 28.54 | 29.11 | 28.35 | 28.59 | 28.59 | -0.24% | 35,836 |
| Nov 17, 2025 | 29.51 | 29.51 | 28.65 | 28.66 | 28.66 | -2.45% | 39,544 |
| Nov 14, 2025 | 29.40 | 30.08 | 28.77 | 29.38 | 29.38 | -0.24% | 33,432 |
| Nov 13, 2025 | 29.52 | 30.02 | 29.25 | 29.45 | 29.45 | -0.03% | 40,955 |
| Nov 12, 2025 | 29.76 | 30.15 | 29.31 | 29.46 | 29.46 | -1.44% | 73,280 |
| Nov 11, 2025 | 29.47 | 29.91 | 29.19 | 29.89 | 29.89 | 2.22% | 42,481 |
| Nov 10, 2025 | 29.87 | 30.17 | 29.16 | 29.24 | 29.24 | -1.58% | 61,728 |
| Nov 7, 2025 | 29.60 | 29.90 | 29.41 | 29.71 | 29.71 | 0.58% | 29,593 |
| Nov 6, 2025 | 29.85 | 29.85 | 29.30 | 29.54 | 29.54 | -1.27% | 31,695 |
| Nov 5, 2025 | 28.89 | 29.92 | 28.89 | 29.92 | 29.92 | 3.64% | 44,063 |
| Nov 4, 2025 | 28.34 | 29.17 | 27.93 | 28.87 | 28.87 | 1.44% | 60,595 |
| Nov 3, 2025 | 28.60 | 28.64 | 27.95 | 28.46 | 28.46 | -1.11% | 23,174 |
| Oct 31, 2025 | 29.00 | 29.17 | 28.75 | 28.78 | 28.53 | -1.67% | 52,691 |
| Oct 30, 2025 | 29.28 | 29.77 | 29.16 | 29.27 | 29.02 | -0.02% | 57,711 |
| Oct 29, 2025 | 28.76 | 29.66 | 28.43 | 29.28 | 29.02 | 1.77% | 49,817 |
| Oct 28, 2025 | 27.42 | 28.89 | 27.42 | 28.77 | 28.52 | 4.26% | 31,572 |
| Oct 27, 2025 | 27.15 | 27.87 | 26.62 | 27.59 | 27.35 | 1.06% | 74,310 |
| Oct 24, 2025 | 26.99 | 27.50 | 26.99 | 27.30 | 27.06 | 2.67% | 32,307 |
| Oct 23, 2025 | 26.63 | 26.97 | 26.49 | 26.59 | 26.36 | -1.12% | 29,040 |
| Oct 22, 2025 | 27.15 | 27.30 | 26.70 | 26.89 | 26.66 | 0.07% | 47,032 |