Sierra Bancorp - BSRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2025	27.78	28.1	28.1	28.1	27.55	23,100
June 11, 2025	28.6	28.05	28.05	28.6	28.05	40,918
June 10, 2025	27.71	28.3	28.3	28.45	27.71	24,838
June 09, 2025	27.54	27.74	27.74	27.93	27.54	32,945
June 06, 2025	27.28	27.59	27.59	27.61	27.1	30,910
June 05, 2025	27.03	26.76	26.76	27.03	26.6	26,715
June 04, 2025	27.36	26.99	26.99	27.48	26.95	22,700
June 03, 2025	26.98	27.49	27.49	27.7	26.98	21,103
June 02, 2025	27.39	27.16	27.16	27.39	27.02	15,748
May 30, 2025	27.29	27.37	27.37	27.66	27.22	19,600
May 29, 2025	27.91	27.64	27.64	27.91	26.86	26,007
May 28, 2025	27.76	27.28	27.28	27.93	27.25	34,320
May 27, 2025	27.29	27.81	27.81	27.87	27.07	28,300
May 23, 2025	26.89	27.09	27.09	27.39	26.73	42,600
May 22, 2025	27.19	27.21	27.21	27.82	27	33,100
May 21, 2025	28.31	27.51	27.6	28.31	27.5	32,643
May 20, 2025	28.63	28.72	28.72	28.91	28.36	21,219
May 19, 2025	28.59	28.57	28.57	28.73	28.35	29,434
May 16, 2025	28.86	28.68	28.68	29.22	28.68	29,913
May 15, 2025	28.74	29	29	29.66	28.5	26,121
May 14, 2025	28.35	28.61	28.61	28.94	28.35	39,721
May 13, 2025	28.78	28.42	28.42	29	28.23	17,750
May 12, 2025	28.22	28.4	28.4	28.77	27.82	66,200
May 09, 2025	27.25	26.84	26.84	27.58	26.76	22,900
May 08, 2025	27.15	27.25	27.25	27.37	26.34	24,300
May 07, 2025	27.12	26.37	26.37	27.18	26.16	46,946
May 06, 2025	26.9	26.7	26.7	27.51	26.51	30,300
May 05, 2025	26.79	26.98	26.98	27.48	26.76	21,932
May 02, 2025	26.83	27.36	27.36	27.43	26.67	21,077
May 01, 2025	26.32	26.61	26.61	26.78	26.24	26,541
April 30, 2025	26.67	26.46	26.46	26.95	25.88	35,878
April 29, 2025	26.08	27.11	27.11	27.21	26.08	29,530
April 28, 2025	24.06	26.41	26.41	26.41	24.06	59,105
April 25, 2025	26.13	26.25	26.25	26.32	25.46	28,200
April 24, 2025	26.38	26.66	26.66	26.73	26.21	29,529
April 23, 2025	27.31	26.46	26.46	27.81	26.09	48,100
April 22, 2025	25.74	26.46	26.46	26.64	25.58	30,204
April 21, 2025	25.27	25.58	25.58	25.68	24.92	37,423
April 17, 2025	25.24	25.43	25.43	25.86	25.24	41,803
April 16, 2025	25.08	25.25	25.25	25.4	24.46	39,342
April 15, 2025	24.6	25.31	25.31	25.47	24.6	34,836
April 14, 2025	24.79	24.66	24.66	24.85	24.03	42,509
April 11, 2025	24.13	24.33	24.33	24.53	23.53	37,800
April 10, 2025	25.42	24.4	24.4	25.91	23.81	49,200
April 09, 2025	25.02	26.03	26.03	26.48	23.7	88,200
April 08, 2025	26.37	25.18	25.18	26.37	24.58	47,846
April 07, 2025	24.72	25.55	25.55	26.62	24.45	48,917
April 04, 2025	24.91	25.42	25.42	25.9	22.42	55,784
April 03, 2025	26.88	25.68	25.68	26.88	25.58	38,709
April 02, 2025	27.46	27.91	27.91	27.96	27.44	28,600
April 01, 2025	27.63	27.77	27.77	27.94	27.18	23,900
March 31, 2025	28.04	27.88	27.88	28.22	27.85	51,127
March 28, 2025	29.01	28.23	28.23	29.01	28.02	17,300
March 27, 2025	28.86	28.95	28.95	29.14	28.53	26,000
March 26, 2025	28.68	28.82	28.82	29.35	28.61	18,000
March 25, 2025	29.3	28.9	28.9	29.5	28.64	27,944
March 24, 2025	28.95	29.46	29.46	29.55	28.89	44,200
March 21, 2025	28.73	28.53	28.53	29.18	28.39	118,031
March 20, 2025	28.83	29.04	29.04	29.35	28.83	22,017
March 19, 2025	28.84	29.18	29.18	29.5	28.78	32,549

Sierra Bancorp (BSRR) NASDAQ