Sierra Bancorp (BSRR)
25.58
-2.33 (-8.35%)
At close: Apr 03, 2025, 3:59 PM
25.47
-0.43%
Pre-market: Apr 04, 2025, 04:41 AM EDT
Sierra Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 26.88 | 26.88 | 25.58 | 25.68 | -2.23 | -7.99% | 38,228 |
| Apr 2, 2025 | 27.46 | 27.96 | 27.44 | 27.91 | 0.14 | 0.50% | 28,600 |
| Apr 1, 2025 | 27.63 | 27.94 | 27.18 | 27.77 | -0.11 | -0.39% | 23,900 |
| Mar 31, 2025 | 28.04 | 28.22 | 27.85 | 27.88 | -0.35 | -1.24% | 51,127 |
| Mar 28, 2025 | 29.01 | 29.01 | 28.02 | 28.23 | -0.72 | -2.49% | 17,300 |
| Mar 27, 2025 | 28.86 | 29.14 | 28.53 | 28.95 | 0.13 | 0.45% | 26,000 |
| Mar 26, 2025 | 28.68 | 29.35 | 28.61 | 28.82 | -0.08 | -0.28% | 18,000 |
| Mar 25, 2025 | 29.30 | 29.50 | 28.64 | 28.90 | -0.56 | -1.90% | 27,944 |
| Mar 24, 2025 | 28.95 | 29.55 | 28.89 | 29.46 | 0.93 | 3.26% | 44,200 |
| Mar 21, 2025 | 28.73 | 29.18 | 28.39 | 28.53 | -0.51 | -1.76% | 118,031 |
| Mar 20, 2025 | 28.83 | 29.35 | 28.83 | 29.04 | -0.14 | -0.48% | 22,017 |
| Mar 19, 2025 | 28.84 | 29.50 | 28.78 | 29.18 | 0.71 | 2.49% | 32,600 |
| Mar 18, 2025 | 28.36 | 28.98 | 28.26 | 28.47 | 0.00 | 0.00% | 22,620 |
| Mar 17, 2025 | 28.52 | 29.21 | 28.25 | 28.47 | -0.09 | -0.32% | 30,606 |
| Mar 14, 2025 | 28.46 | 28.62 | 28.11 | 28.56 | 0.52 | 1.85% | 29,900 |
| Mar 13, 2025 | 28.05 | 28.45 | 27.92 | 28.04 | -0.21 | -0.74% | 33,946 |
| Mar 12, 2025 | 28.13 | 28.43 | 27.41 | 28.25 | 0.44 | 1.58% | 36,148 |
| Mar 11, 2025 | 27.55 | 28.11 | 27.38 | 27.81 | 0.13 | 0.47% | 39,301 |
| Mar 10, 2025 | 28.05 | 28.78 | 27.53 | 27.68 | -0.88 | -3.08% | 57,711 |
| Mar 7, 2025 | 28.12 | 29.00 | 28.12 | 28.56 | -0.08 | -0.28% | 26,500 |
| Mar 6, 2025 | 28.94 | 29.01 | 28.60 | 28.64 | -0.65 | -2.22% | 32,800 |
| Mar 5, 2025 | 28.97 | 29.63 | 28.49 | 29.29 | 0.33 | 1.14% | 80,428 |
| Mar 4, 2025 | 29.72 | 29.89 | 26.80 | 28.96 | -1.30 | -4.30% | 68,500 |
| Mar 3, 2025 | 30.63 | 31.29 | 30.19 | 30.26 | -0.46 | -1.50% | 70,995 |
| Feb 28, 2025 | 30.75 | 31.30 | 30.58 | 30.72 | 0.16 | 0.52% | 35,031 |
| Feb 27, 2025 | 30.30 | 30.81 | 30.30 | 30.56 | 0.19 | 0.63% | 43,200 |
| Feb 26, 2025 | 30.40 | 30.98 | 29.97 | 30.37 | -0.02 | -0.07% | 39,109 |
| Feb 25, 2025 | 29.93 | 30.64 | 29.93 | 30.39 | 0.63 | 2.12% | 43,900 |
| Feb 24, 2025 | 30.17 | 30.39 | 29.76 | 29.76 | -0.14 | -0.47% | 61,745 |
| Feb 21, 2025 | 31.03 | 31.03 | 29.88 | 29.90 | -0.75 | -2.45% | 43,700 |
| Feb 20, 2025 | 31.12 | 31.12 | 30.39 | 30.65 | -0.64 | -2.05% | 24,626 |
| Feb 19, 2025 | 30.74 | 31.39 | 30.53 | 31.29 | 0.21 | 0.68% | 32,915 |
| Feb 18, 2025 | 30.76 | 31.37 | 30.56 | 31.08 | 0.34 | 1.11% | 37,300 |
| Feb 14, 2025 | 31.10 | 31.43 | 30.73 | 30.74 | -0.20 | -0.65% | 33,418 |
| Feb 13, 2025 | 30.89 | 30.99 | 30.58 | 30.94 | 0.35 | 1.14% | 48,823 |
| Feb 12, 2025 | 30.82 | 31.23 | 30.59 | 30.59 | -0.87 | -2.77% | 43,500 |
| Feb 11, 2025 | 30.56 | 31.57 | 30.41 | 31.46 | 0.59 | 1.91% | 42,921 |
| Feb 10, 2025 | 31.12 | 31.13 | 30.66 | 30.87 | -0.28 | -0.90% | 45,400 |
| Feb 7, 2025 | 31.81 | 31.81 | 31.00 | 31.15 | -0.77 | -2.41% | 36,800 |
| Feb 6, 2025 | 32.00 | 32.19 | 31.76 | 31.92 | -0.30 | -0.93% | 52,900 |
| Feb 5, 2025 | 31.78 | 32.22 | 31.51 | 32.22 | 0.49 | 1.54% | 46,023 |
| Feb 4, 2025 | 30.00 | 31.76 | 29.77 | 31.73 | 2.15 | 7.27% | 102,526 |
| Feb 3, 2025 | 29.15 | 30.15 | 28.60 | 29.58 | -0.56 | -1.86% | 46,842 |
| Jan 31, 2025 | 30.23 | 30.87 | 30.03 | 30.14 | -0.21 | -0.69% | 44,600 |
| Jan 30, 2025 | 31.00 | 31.89 | 30.28 | 30.35 | -0.42 | -1.36% | 37,341 |
| Jan 29, 2025 | 29.80 | 30.87 | 29.13 | 30.77 | 0.67 | 2.23% | 67,700 |
| Jan 28, 2025 | 29.64 | 30.43 | 29.58 | 30.10 | 0.39 | 1.31% | 51,000 |
| Jan 27, 2025 | 29.56 | 30.13 | 29.26 | 29.71 | -0.04 | -0.13% | 48,400 |
| Jan 24, 2025 | 29.34 | 29.90 | 28.90 | 29.75 | 0.24 | 0.81% | 37,917 |
| Jan 23, 2025 | 29.10 | 29.64 | 29.10 | 29.51 | 0.11 | 0.37% | 35,936 |