Sierra Bancorp BSRR
NASDAQ · United States · Finance
$39.76+0.56 (+1.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.20 | +0.38% | $38.91 | $39.26 | $38.43 | 39.80K |
| 2026-09-30 | $39.05 | -0.31% | $39.28 | $39.55 | $38.64 | 52.80K |
| 2026-09-29 | $39.17 | -1.51% | $39.75 | $39.92 | $38.91 | 35.00K |
| 2026-09-28 | $39.77 | -0.33% | $39.84 | $40.09 | $39.63 | 37.90K |
| 2026-09-25 | $39.90 | +0.63% | $39.55 | $40.15 | $39.55 | 23.80K |
| 2026-09-24 | $39.65 | +0.63% | $39.57 | $39.78 | $39.35 | 36.10K |
| 2026-09-23 | $39.40 | -1.52% | $39.92 | $40.09 | $39.17 | 33.10K |
| 2026-09-22 | $40.01 | +0.02% | $40.26 | $40.46 | $39.71 | 51.50K |
| 2026-09-21 | $40.00 | -0.47% | $40.19 | $40.42 | $39.96 | 41.90K |
| 2026-09-18 | $40.19 | -0.45% | $40.14 | $40.43 | $39.60 | 110.50K |
| 2026-09-17 | $40.37 | -0.54% | $40.91 | $40.91 | $40.36 | 26.80K |
| 2026-09-16 | $40.59 | -1.22% | $41.01 | $41.18 | $39.55 | 48.40K |
| 2026-09-15 | $41.09 | +0.61% | $40.98 | $41.23 | $40.77 | 56.80K |
| 2026-09-14 | $40.84 | +0.27% | $40.83 | $41.21 | $40.50 | 38.90K |
| 2026-09-11 | $40.73 | -0.34% | $41.08 | $41.08 | $40.21 | 54.70K |
| 2026-09-10 | $40.87 | +1.24% | $40.30 | $40.87 | $39.95 | 40.00K |
| 2026-09-09 | $40.37 | -0.79% | $40.30 | $40.72 | $40.11 | 46.90K |
| 2026-09-08 | $40.69 | -0.95% | $40.86 | $41.13 | $40.59 | 83.60K |
| 2026-09-04 | $41.08 | +0.91% | $40.47 | $41.21 | $40.47 | 31.70K |
| 2026-09-03 | $40.71 | +0.82% | $40.70 | $40.80 | $40.40 | 26.90K |
| 2026-09-02 | $40.38 | +2.44% | $39.73 | $40.62 | $39.56 | 61.00K |
| 2026-09-01 | $39.42 | -0.50% | $39.56 | $39.86 | $39.16 | 48.00K |
| 2026-08-31 | $39.62 | -0.55% | $39.99 | $40.32 | $39.39 | 42.40K |
| 2026-08-28 | $39.84 | +0.03% | $40.00 | $40.52 | $39.81 | 51.00K |
| 2026-08-27 | $39.83 | +0.86% | $39.43 | $40.01 | $39.09 | 43.20K |
| 2026-08-26 | $39.49 | +0.08% | $39.52 | $39.91 | $39.12 | 42.50K |
| 2026-08-25 | $39.46 | -0.48% | $39.69 | $39.69 | $39.21 | 31.70K |
| 2026-08-24 | $39.65 | -0.68% | $39.99 | $40.43 | $39.56 | 40.90K |
| 2026-08-21 | $39.92 | +0.63% | $39.87 | $40.40 | $39.28 | 111.90K |
| 2026-08-20 | $39.67 | -0.13% | $39.52 | $39.97 | $39.30 | 45.90K |
| 2026-08-19 | $39.72 | -2.29% | $40.94 | $41.23 | $39.55 | 64.70K |
| 2026-08-18 | $40.65 | -0.39% | $40.95 | $41.45 | $40.54 | 41.40K |
| 2026-08-17 | $40.81 | -0.49% | $40.92 | $41.33 | $40.32 | 79.00K |
| 2026-08-14 | $41.01 | -0.07% | $40.93 | $42.14 | $40.80 | 59.10K |
| 2026-08-13 | $41.04 | +0.74% | $40.92 | $41.40 | $40.88 | 42.40K |
| 2026-08-12 | $40.74 | +0.64% | $40.68 | $41.13 | $40.07 | 78.00K |
| 2026-08-11 | $40.48 | +1.63% | $39.98 | $40.72 | $39.98 | 44.30K |
| 2026-08-10 | $39.83 | -1.65% | $40.34 | $40.73 | $39.60 | 59.80K |
| 2026-08-07 | $40.50 | -0.91% | $41.04 | $41.05 | $40.46 | 49.40K |
| 2026-08-06 | $40.87 | +0.34% | $40.99 | $41.41 | $40.41 | 52.80K |
| 2026-08-05 | $40.73 | +0.59% | $40.53 | $40.98 | $40.36 | 37.50K |
| 2026-08-04 | $40.49 | +0.25% | $40.45 | $40.92 | $39.67 | 69.50K |
| 2026-08-03 | $40.39 | -0.91% | $40.69 | $41.21 | $40.20 | 79.50K |
| 2026-07-31 | $40.76 | +0.25% | $40.66 | $41.24 | $40.10 | 56.70K |
| 2026-07-30 | $40.66 | -0.95% | $41.06 | $41.18 | $40.33 | 49.30K |
| 2026-07-29 | $41.05 | +0.17% | $40.84 | $41.60 | $40.58 | 75.10K |
| 2026-07-28 | $40.98 | -0.44% | $41.40 | $41.74 | $40.78 | 72.10K |
| 2026-07-27 | $41.16 | -1.72% | $40.66 | $41.59 | $40.04 | 202.30K |
| 2026-07-24 | $41.88 | +0.38% | $38.43 | $42.60 | $38.43 | 69.50K |
| 2026-07-23 | $41.72 | +0.60% | $41.03 | $41.72 | $40.60 | 62.10K |
| 2026-07-22 | $41.47 | -0.93% | $41.85 | $42.00 | $40.85 | 79.20K |
| 2026-07-21 | $41.86 | +0.46% | $41.48 | $42.12 | $40.33 | 73.10K |
| 2026-07-20 | $41.67 | -1.07% | $42.18 | $42.34 | $40.89 | 86.70K |
| 2026-07-17 | $42.12 | -1.70% | $42.47 | $42.75 | $41.70 | 55.00K |
| 2026-07-16 | $42.85 | +3.08% | $41.57 | $43.13 | $41.05 | 70.60K |
| 2026-07-15 | $41.57 | +1.19% | $41.27 | $42.06 | $40.96 | 80.60K |
| 2026-07-14 | $41.08 | -0.48% | $41.28 | $41.75 | $41.00 | 59.60K |
| 2026-07-13 | $41.28 | +0.49% | $41.08 | $41.64 | $40.80 | 73.60K |
| 2026-07-10 | $41.08 | +0.76% | $40.77 | $41.15 | $40.55 | 29.30K |
| 2026-07-09 | $40.77 | +1.70% | $40.09 | $41.10 | $39.84 | 28.20K |
| 2026-07-08 | $40.09 | -1.62% | $40.46 | $40.66 | $39.72 | 54.00K |
| 2026-07-07 | $40.75 | -0.27% | $41.14 | $41.33 | $40.68 | 31.60K |
| 2026-07-06 | $40.86 | -0.56% | $41.12 | $41.52 | $40.48 | 41.60K |
| 2026-07-02 | $41.09 | -1.42% | $41.78 | $42.17 | $40.75 | 49.20K |
| 2026-07-01 | $41.68 | +2.26% | $40.83 | $41.78 | $40.57 | 33.70K |
| 2026-06-30 | $40.76 | +0.25% | $40.53 | $41.22 | $40.26 | 93.80K |
| 2026-06-29 | $40.66 | -1.00% | $40.93 | $40.93 | $39.85 | 51.60K |
| 2026-06-26 | $41.07 | +1.61% | $40.62 | $41.26 | $39.92 | 293.50K |
| 2026-06-25 | $40.42 | -0.59% | $40.46 | $40.86 | $40.03 | 57.50K |
| 2026-06-24 | $40.66 | +0.27% | $40.40 | $41.00 | $38.46 | 79.20K |
| 2026-06-23 | $40.55 | +3.15% | $39.37 | $40.62 | $39.06 | 128.00K |
| 2026-06-22 | $39.31 | -0.51% | $39.57 | $40.39 | $35.26 | 95.20K |
| 2026-06-18 | $39.51 | +0.10% | $39.95 | $40.50 | $39.28 | 66.40K |
| 2026-06-17 | $39.47 | -0.63% | $39.52 | $40.33 | $38.96 | 48.30K |
| 2026-06-16 | $39.72 | -0.25% | $39.92 | $40.54 | $39.58 | 55.90K |
| 2026-06-15 | $39.82 | -2.11% | $40.76 | $41.22 | $39.73 | 49.80K |
| 2026-06-12 | $40.68 | +1.07% | $40.39 | $40.82 | $39.79 | 51.30K |
| 2026-06-11 | $40.25 | +0.17% | $40.34 | $41.15 | $38.00 | 58.40K |
| 2026-06-10 | $40.18 | +1.41% | $39.94 | $40.76 | $39.73 | 57.70K |
| 2026-06-09 | $39.62 | +1.15% | $39.40 | $40.57 | $39.40 | 38.90K |
| 2026-06-08 | $39.17 | +0.20% | $39.01 | $39.72 | $38.98 | 58.00K |
| 2026-06-05 | $39.09 | +0.46% | $38.89 | $39.68 | $38.70 | 43.10K |
| 2026-06-04 | $38.91 | +3.54% | $38.08 | $39.08 | $37.77 | 35.60K |
| 2026-06-03 | $37.58 | -1.93% | $38.16 | $38.28 | $37.57 | 70.70K |
| 2026-06-02 | $38.32 | +1.70% | $37.48 | $38.37 | $37.48 | 29.20K |
| 2026-06-01 | $37.68 | -0.79% | $37.70 | $38.26 | $37.31 | 63.50K |
| 2026-05-29 | $37.98 | -0.86% | $38.11 | $38.64 | $37.84 | 94.20K |
| 2026-05-28 | $38.31 | -0.23% | $38.38 | $38.64 | $37.98 | 48.50K |
| 2026-05-27 | $38.40 | -0.10% | $38.64 | $39.00 | $38.25 | 61.40K |
| 2026-05-26 | $38.44 | +0.65% | $38.30 | $38.51 | $37.97 | 52.40K |