Sierra Bancorp - BSRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28.6	28.61	28.61	28.81	27.67	35,345
October 01, 2025	28.66	28.67	28.67	28.95	28	33,401
September 30, 2025	28.73	28.91	28.91	29.07	27.81	23,000
September 29, 2025	29.67	28.91	28.91	29.67	28.78	21,000
September 26, 2025	29.57	29.65	29.65	29.74	29.56	17,636
September 25, 2025	29.47	29.45	29.45	29.87	29.43	20,600
September 24, 2025	29.99	29.73	29.73	29.99	29.68	16,446
September 23, 2025	30.01	29.91	29.91	30.44	29.72	18,500
September 22, 2025	30.1	30.15	30.15	30.3	29.71	20,344
September 19, 2025	31.01	30.28	30.28	31.29	30.09	88,436
September 18, 2025	30.13	31.08	31.08	31.36	30.13	32,016
September 17, 2025	30.11	29.88	29.88	30.98	29.84	34,825
September 16, 2025	29.81	29.63	29.63	29.84	29.43	15,273
September 15, 2025	29.94	30.06	30.06	30.38	29.59	18,200
September 12, 2025	30.9	30	30	30.9	29.81	25,500
September 11, 2025	30.06	30.6	30.6	30.61	30.06	26,129
September 10, 2025	29.99	30.03	30.03	30.21	29.83	18,000
September 09, 2025	30.08	30	30	30.28	29.85	12,200
September 08, 2025	30.43	30.39	30.39	30.44	29.95	17,900
September 05, 2025	30.92	30.29	30.29	30.92	30.1	18,333
September 04, 2025	30.56	30.67	30.67	30.69	30.02	19,717
September 03, 2025	30.27	30.35	30.35	30.52	29.88	23,414
September 02, 2025	30.15	30.46	30.46	30.59	30.15	17,100
August 29, 2025	30.96	30.66	30.66	31.05	30.64	14,722
August 28, 2025	31	30.86	30.86	31.1	30.69	19,600
August 27, 2025	30.71	30.93	30.93	31.17	30.59	17,620
August 26, 2025	30.45	30.8	30.8	31.03	30.11	21,600
August 25, 2025	30.66	30.49	30.49	30.97	30.12	23,100
August 22, 2025	29.24	30.94	30.94	31.1	29.24	50,300
August 21, 2025	29.06	28.94	28.94	29.15	28.94	13,200
August 20, 2025	29.2	29.26	29.26	29.35	29.12	20,538
August 19, 2025	29.21	29.05	29.05	29.37	28.98	19,207
August 18, 2025	28.86	29.08	29.08	29.21	28.86	10,905
August 15, 2025	29.67	28.93	28.93	29.67	28.78	78,016
August 14, 2025	29.56	29.5	29.5	29.6	29.16	25,500
August 13, 2025	29.95	29.95	29.95	30.18	29.87	34,000
August 12, 2025	28.78	29.67	29.67	29.76	28.78	28,701
August 11, 2025	28.74	28.44	28.44	28.74	28.1	19,427
August 08, 2025	28.35	28.53	28.53	28.92	28.07	29,445
August 07, 2025	28.64	28.38	28.38	28.64	28.12	23,300
August 06, 2025	28.47	28.33	28.33	28.64	28.33	20,448
August 05, 2025	28.6	28.59	28.59	29	27.99	21,800
August 04, 2025	28.26	28.6	28.6	28.81	28.2	31,730
August 01, 2025	28.94	28.59	28.59	28.94	28.43	39,300
July 31, 2025	29.04	29.32	29.32	30.05	28.96	44,747
July 30, 2025	30.12	29.39	29.39	30.41	29.28	30,100
July 29, 2025	31.18	30.18	30.18	31.18	30.04	39,643
July 28, 2025	30.74	30.84	30.84	30.97	30.24	36,634
July 25, 2025	30.73	30.5	30.5	31.32	30.03	22,300
July 24, 2025	31.12	30.71	30.71	31.24	30.52	24,400
July 23, 2025	30.98	31.54	31.54	31.6	30.38	43,400
July 22, 2025	30.57	30.62	30.62	31.06	30.18	64,400
July 21, 2025	30.96	30.74	30.74	31.46	30.66	68,624
July 18, 2025	31.67	30.96	30.96	31.69	30.89	43,309
July 17, 2025	30.85	31.37	31.37	31.59	30.85	33,927
July 16, 2025	31.02	30.98	30.98	31.13	30.57	40,725
July 15, 2025	31.44	30.64	30.64	31.65	30.6	26,400
July 14, 2025	31.39	31.81	31.81	31.88	31.39	19,647
July 11, 2025	31.5	31.26	31.26	31.78	30.16	23,532
July 10, 2025	31.7	31.8	31.8	32.1	31.7	35,012

Sierra Bancorp (BSRR) NASDAQ