Sierra Bancorp - BSRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37	37.54	37.54	38.01	36.96	69,200
February 19, 2026	36.74	37.08	37.08	37.3	36.71	68,537
February 18, 2026	38.01	37.03	37.03	38.6	36.8	101,828
February 17, 2026	37.45	38.01	38.01	38.5	37.41	72,500
February 13, 2026	37.11	37.27	37.27	38.05	36.62	74,600
February 12, 2026	37.12	37.05	37.05	37.79	36.25	104,514
February 11, 2026	36.86	36.88	36.88	37.98	36.49	87,532
February 10, 2026	36.94	36.7	36.7	37.24	36	58,300
February 09, 2026	37.65	36.9	36.9	37.88	36.86	42,709
February 06, 2026	38.16	37.88	37.88	38.57	37.55	106,100
February 05, 2026	37.91	37.92	37.92	38.39	37.48	60,100
February 04, 2026	37.15	37.91	37.91	38.51	36.98	114,600
February 03, 2026	37.64	36.9	36.9	38.46	36.25	111,719
February 02, 2026	35.9	37.13	37.13	38	35.9	179,400
January 30, 2026	34.66	35.41	35.41	35.51	34.02	88,122
January 29, 2026	33.43	34.55	34.55	34.57	33.43	101,700
January 28, 2026	33.58	33.21	33.21	34.02	32.96	79,225
January 27, 2026	34.13	33.71	33.71	34.3	33.54	68,427
January 26, 2026	34.73	34.3	34.3	35.41	34.3	87,220
January 23, 2026	36.26	35.04	35.04	36.38	34.95	52,218
January 22, 2026	36.37	36.41	36.41	36.79	35.44	44,810
January 21, 2026	34.74	36.29	36.29	36.29	34.63	85,016
January 20, 2026	34.35	34.47	34.47	34.99	32.9	81,700
January 16, 2026	35.01	35.05	35.05	35.5	33.37	75,519
January 15, 2026	34.15	35.05	35.05	35.33	33.44	52,548
January 14, 2026	33.92	34.33	34.33	34.36	33.64	55,804
January 13, 2026	33.24	33.97	33.97	34.23	33.24	54,215
January 12, 2026	33.82	34	34	34.17	33.73	41,239
January 09, 2026	34.32	34	34	34.91	33.83	68,809
January 08, 2026	33.68	34.4	34.4	34.7	33.68	52,700
January 07, 2026	33.76	33.94	33.94	34.07	33.48	64,846
January 06, 2026	33.17	33.51	33.51	33.65	32.92	65,600
January 05, 2026	32.33	33.41	33.41	33.87	32.33	111,300
January 02, 2026	32.8	32.43	32.43	32.95	32.26	42,800
December 31, 2025	33.1	32.68	32.68	33.1	32.28	57,100
December 30, 2025	32.63	32.78	32.78	33.17	32.1	48,000
December 29, 2025	33.23	32.88	32.88	33.4	32.88	35,200
December 26, 2025	33.45	33.14	33.14	33.65	33	38,700
December 24, 2025	32.9	33.37	33.37	33.68	32.9	39,537
December 23, 2025	32.91	33	33	33.44	32.91	40,431
December 22, 2025	33.54	33.1	33.1	33.91	33.06	31,504
December 19, 2025	33.96	33.4	33.4	34.23	33.18	93,100
December 18, 2025	34.21	33.99	33.99	34.26	33.88	63,000
December 17, 2025	34.25	34	34	34.32	33.9	43,100
December 16, 2025	34.47	34.06	34.06	34.47	34	74,700
December 15, 2025	34.23	34.23	34.23	34.71	34	64,514
December 12, 2025	34.01	34.08	34.08	34.49	33.84	39,860
December 11, 2025	34.33	34.01	34.01	34.58	33.81	49,400
December 10, 2025	33	34.29	34.29	34.68	32.99	63,431
December 09, 2025	32.24	32.6	32.6	32.79	32.24	28,400
December 08, 2025	32.14	32.21	32.21	32.66	32.1	52,918
December 05, 2025	32.57	32.17	32.17	32.57	31.99	32,548
December 04, 2025	32.6	32.37	32.37	32.6	31.83	41,007
December 03, 2025	31.44	32.68	32.68	32.82	31.44	61,000
December 02, 2025	31.74	31.2	31.2	31.74	31.09	27,000
December 01, 2025	31.15	31.47	31.47	31.63	31.12	30,008
November 28, 2025	31.08	31.06	31.06	31.19	30.84	25,304
November 26, 2025	30.9	31.11	31.11	31.47	30.85	38,134
November 25, 2025	30.39	31	31	31.28	30.39	30,400
November 24, 2025	29.95	30.11	30.11	30.42	29.35	34,144

Sierra Bancorp (BSRR) NASDAQ