Sierra Bancorp - Common Stock (BSRR)

Last Price35.98

Change-1.30 (-3.49%)

NASDAQ · Last Trade: Feb 28th, 9:10 PM EST

Historical Prices For Sierra Bancorp - Common Stock (BSRR)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	36.84	37.08	35.98	35.98	94,986	35.98
2/26/2026	37.01	37.99	36.77	37.28	79,257	37.28
2/25/2026	36.34	37.31	36.34	37.15	62,384	37.15
2/24/2026	36.05	37.03	35.91	36.03	56,134	36.03
2/23/2026	37.31	37.83	35.90	36.09	76,003	36.09
2/20/2026	37.00	38.01	36.96	37.54	69,186	37.54
2/19/2026	36.74	37.30	36.71	37.08	68,537	37.08
2/18/2026	38.01	38.60	36.80	37.03	101,828	37.03
2/17/2026	37.45	38.50	37.41	38.01	72,455	38.01
2/13/2026	37.11	38.05	36.62	37.27	74,572	37.27
2/12/2026	37.12	37.79	36.25	37.05	104,514	37.05
2/11/2026	36.86	37.98	36.49	36.88	87,532	36.88
2/10/2026	36.94	37.24	36.00	36.70	58,280	36.70
2/09/2026	37.65	37.88	36.86	36.90	42,709	36.90
2/06/2026	38.16	38.57	37.55	37.88	106,073	37.62
2/05/2026	37.91	38.39	37.48	37.92	60,051	37.66
2/04/2026	37.15	38.51	36.98	37.91	114,561	37.65
2/03/2026	37.64	38.46	36.25	36.90	111,719	36.65
2/02/2026	35.90	38.00	35.90	37.13	179,374	36.88
1/30/2026	34.66	35.51	34.02	35.41	88,122	35.17
1/29/2026	33.43	34.56	33.43	34.55	101,686	34.31
1/28/2026	33.58	34.02	32.96	33.21	79,225	32.98
1/27/2026	34.13	34.30	33.54	33.71	68,427	33.48
1/26/2026	34.73	35.41	34.30	34.30	87,220	34.06
1/23/2026	36.26	36.38	34.95	35.04	52,218	34.80
1/22/2026	36.37	36.79	35.44	36.41	44,810	36.16
1/21/2026	34.74	36.29	34.63	36.29	85,016	36.04
1/20/2026	34.35	34.99	32.90	34.47	81,680	34.23
1/16/2026	35.01	35.50	33.37	35.05	75,519	34.81
1/15/2026	34.15	35.33	33.44	35.05	52,548	34.81
1/14/2026	33.92	34.36	33.64	34.33	55,806	34.09
1/13/2026	33.90	34.23	33.24	33.97	56,991	33.74
1/12/2026	33.82	34.17	33.73	34.00	41,239	33.77
1/09/2026	34.32	34.91	33.83	34.00	68,809	33.77
1/08/2026	33.68	34.70	33.68	34.40	52,663	34.16
1/07/2026	33.76	34.07	33.48	33.94	64,846	33.71
1/06/2026	33.17	33.65	32.92	33.51	65,585	33.28
1/05/2026	32.33	33.87	32.33	33.41	111,285	33.18
1/02/2026	32.80	32.95	32.26	32.43	42,792	32.21
12/31/2025	33.10	33.10	32.28	32.68	57,095	32.46
12/30/2025	32.63	33.17	32.10	32.78	47,965	32.55
12/29/2025	33.23	33.40	32.88	32.88	35,162	32.65
12/26/2025	33.45	33.65	33.00	33.14	38,666	32.91
12/24/2025	32.90	33.68	32.90	33.37	39,537	33.14
12/23/2025	32.91	33.44	32.91	33.00	40,431	32.77
12/22/2025	33.54	33.91	33.06	33.10	31,504	32.87
12/19/2025	33.96	34.23	33.18	33.40	93,062	33.17
12/18/2025	34.21	34.26	33.88	33.99	63,000	33.76
12/17/2025	34.25	34.32	33.90	34.00	43,100	33.77
12/16/2025	34.47	34.47	34.00	34.06	74,679	33.83
12/15/2025	34.23	34.71	34.00	34.23	64,514	34.00
12/12/2025	34.01	34.49	33.84	34.08	39,860	33.85
12/11/2025	34.33	34.58	33.81	34.01	49,385	33.78
12/10/2025	33.00	34.68	32.99	34.29	63,431	34.05
12/09/2025	32.24	32.79	32.24	32.60	28,374	32.38
12/08/2025	32.14	32.66	32.10	32.21	52,918	31.99
12/05/2025	32.57	32.57	31.99	32.17	32,548	31.95
12/04/2025	32.60	32.60	31.83	32.37	41,007	32.15
12/03/2025	31.44	32.81	31.44	32.68	60,972	32.46
12/02/2025	31.73	31.73	31.09	31.20	26,954	30.99
12/01/2025	31.15	31.63	31.12	31.47	30,008	31.25