Sierra Bancorp (BSRR)
30.19
-0.53 (-1.73%)
At close: Mar 03, 2025, 3:59 PM
29.32
-2.88%
After-hours: Mar 03, 2025, 05:35 PM EST
BSRR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 29.70 | 29.99 | 29.17 | 29.40 | -0.49 | -1.64% | 34,841 |
| Jan 21, 2025 | 29.71 | 30.19 | 28.72 | 29.89 | 0.52 | 1.77% | 55,101 |
| Jan 17, 2025 | 29.79 | 30.22 | 29.10 | 29.37 | -0.21 | -0.71% | 94,102 |
| Jan 16, 2025 | 29.63 | 30.37 | 29.19 | 29.58 | -0.28 | -0.94% | 39,630 |
| Jan 15, 2025 | 29.96 | 29.97 | 29.40 | 29.86 | 0.85 | 2.93% | 36,700 |
| Jan 14, 2025 | 28.22 | 29.08 | 28.12 | 29.01 | 1.01 | 3.61% | 39,100 |
| Jan 13, 2025 | 27.14 | 28.08 | 27.14 | 28.00 | 0.48 | 1.74% | 32,328 |
| Jan 10, 2025 | 27.82 | 28.00 | 27.06 | 27.52 | -0.89 | -3.13% | 48,643 |
| Jan 8, 2025 | 28.29 | 28.52 | 27.77 | 28.41 | -0.08 | -0.28% | 31,100 |
| Jan 7, 2025 | 28.70 | 28.98 | 28.12 | 28.49 | -0.20 | -0.70% | 43,849 |
| Jan 6, 2025 | 29.08 | 29.43 | 28.60 | 28.69 | -0.41 | -1.41% | 52,300 |
| Jan 3, 2025 | 28.65 | 29.11 | 28.00 | 29.10 | 0.55 | 1.93% | 41,700 |
| Jan 2, 2025 | 29.05 | 29.63 | 28.22 | 28.55 | -0.37 | -1.28% | 50,728 |
| Dec 31, 2024 | 28.80 | 29.01 | 28.00 | 28.92 | -0.04 | -0.14% | 71,531 |
| Dec 30, 2024 | 28.86 | 29.16 | 28.38 | 28.96 | -0.06 | -0.21% | 136,900 |
| Dec 27, 2024 | 29.57 | 29.87 | 28.90 | 29.02 | -0.83 | -2.78% | 71,811 |
| Dec 26, 2024 | 29.32 | 29.89 | 29.24 | 29.85 | 0.25 | 0.84% | 26,800 |
| Dec 24, 2024 | 29.50 | 29.60 | 29.04 | 29.60 | 0.41 | 1.40% | 15,708 |
| Dec 23, 2024 | 29.01 | 29.32 | 28.59 | 29.19 | -0.02 | -0.07% | 38,506 |
| Dec 20, 2024 | 28.43 | 29.60 | 28.43 | 29.21 | 0.40 | 1.39% | 96,809 |
| Dec 19, 2024 | 29.37 | 30.16 | 28.59 | 28.81 | -0.24 | -0.83% | 37,500 |
| Dec 18, 2024 | 30.78 | 31.25 | 28.44 | 29.05 | -1.68 | -5.47% | 53,819 |
| Dec 17, 2024 | 31.22 | 31.33 | 30.50 | 30.73 | -0.46 | -1.47% | 30,530 |
| Dec 16, 2024 | 30.90 | 31.47 | 30.82 | 31.19 | 0.05 | 0.16% | 20,500 |