Sierra Bancorp - BSRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	29.76	29.46	29.46	30.15	29.31	73,300
November 11, 2025	29.47	29.89	29.89	29.91	29.19	42,500
November 10, 2025	29.87	29.24	29.24	30.17	29.16	61,700
November 07, 2025	29.6	29.71	29.71	29.9	29.41	29,600
November 06, 2025	29.85	29.54	29.54	29.85	29.3	31,700
November 05, 2025	28.89	29.92	29.92	29.92	28.89	44,100
November 04, 2025	28.34	28.87	28.87	29.17	27.93	60,600
November 03, 2025	28.6	28.46	28.46	28.64	27.95	23,200
October 31, 2025	29	28.78	28.53	29.17	28.75	52,700
October 30, 2025	29.28	29.27	29.02	29.77	29.16	57,711
October 29, 2025	28.76	29.28	29.02	29.66	28.43	49,817
October 28, 2025	27.42	28.77	28.52	28.89	27.42	31,600
October 27, 2025	27.15	27.59	27.35	27.87	26.62	74,310
October 24, 2025	26.99	27.3	27.06	27.5	26.99	32,307
October 23, 2025	26.63	26.59	26.59	26.97	26.49	29,040
October 22, 2025	27.15	26.89	26.89	27.3	26.7	47,032
October 21, 2025	27.07	26.87	26.87	27.07	26.58	50,300
October 20, 2025	27.05	26.95	26.95	27.26	26.59	76,005
October 17, 2025	27.13	26.87	26.87	27.63	26.82	109,000
October 16, 2025	28.46	27.13	27.13	28.46	26.89	32,600
October 15, 2025	28.97	28.45	28.45	28.97	28.22	21,500
October 14, 2025	27.76	28.84	28.84	28.97	27.68	35,000
October 13, 2025	27.97	27.99	27.99	28.01	27.58	19,423
October 10, 2025	28.3	27.62	27.62	28.5	27.47	39,016
October 09, 2025	28.38	28.34	28.34	28.42	28.05	15,700
October 08, 2025	28.72	28.5	28.5	28.72	28.38	10,423
October 07, 2025	28.99	28.65	28.65	29.4	28.44	24,100
October 06, 2025	29.15	28.95	28.95	29.36	28.76	18,216
October 03, 2025	28.79	28.83	28.83	29.02	28.74	18,246
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

Sierra Bancorp (BSRR) NASDAQ