BSRR | Sierra Bancp | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sierra Bancp (BSRR)

NASDAQ

$40.78+$0.05 (+0.12%)

Price as of Sep 11, 2026 4:10 PM EDT

$528.0M
Market Cap
39.82%
1-Year Change
Banks - Regional
Industry

1 Month
+0.62%

Low Price$39.42

High Price$41.08
3 Months
+1.87%

Low Price$39.05

High Price$42.57
1 Year
+39.82%

Low Price$25.82

High Price$42.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	41.08	41.08	40.21	40.73	-0.34%	54,709
09/10/2026	40.30	40.87	39.95	40.87	+1.24%	39,974
09/09/2026	40.30	40.72	40.11	40.37	-0.79%	46,939
09/08/2026	40.86	41.13	40.59	40.69	-0.94%	83,610
09/04/2026	40.47	41.21	40.47	41.08	+0.90%	31,680
09/03/2026	40.70	40.80	40.40	40.71	+0.82%	26,881
09/02/2026	39.73	40.62	39.56	40.38	+2.44%	60,956
09/01/2026	39.56	39.86	39.16	39.42	-0.50%	47,954
08/31/2026	39.99	40.32	39.39	39.62	-0.55%	42,439
08/28/2026	40.00	40.52	39.81	39.84	+0.03%	51,003
08/27/2026	39.43	40.01	39.09	39.83	+0.86%	43,243
08/26/2026	39.52	39.91	39.12	39.49	+0.08%	42,502
08/25/2026	39.69	39.69	39.21	39.46	-0.48%	31,739
08/24/2026	39.99	40.43	39.56	39.65	-0.68%	40,940
08/21/2026	39.87	40.40	39.28	39.92	+0.63%	111,944
08/20/2026	39.52	39.97	39.30	39.67	-0.13%	45,869
08/19/2026	40.94	41.23	39.55	39.72	-2.29%	64,669
08/18/2026	40.95	41.45	40.54	40.65	-0.39%	41,354
08/17/2026	40.92	41.33	40.32	40.81	-0.49%	78,964
08/14/2026	40.93	42.14	40.80	41.01	-0.07%	59,095
08/13/2026	40.92	41.40	40.88	41.04	+0.74%	42,420
08/12/2026	40.68	41.13	40.07	40.74	+0.64%	95,284
08/11/2026	39.98	40.72	39.98	40.48	+1.63%	44,321
08/10/2026	40.34	40.73	39.60	39.83	-1.65%	59,847
08/07/2026	41.04	41.05	40.46	40.50	-0.91%	49,438
08/06/2026	40.99	41.41	40.41	40.87	+0.34%	52,815
08/05/2026	40.53	40.98	40.36	40.73	+0.61%	37,505
08/04/2026	40.45	40.92	39.67	40.49	+0.24%	69,548
08/03/2026	40.69	41.21	40.20	40.39	-0.25%	79,462
08/03/2026	$0.27 Dividend
07/31/2026	40.39	40.97	39.83	40.49	+0.25%	56,727
07/30/2026	40.79	40.91	40.06	40.39	-0.95%	49,313
07/29/2026	40.57	41.32	40.31	40.78	+0.17%	75,095
07/28/2026	41.13	41.46	40.50	40.71	-0.44%	72,091
07/27/2026	40.39	41.31	39.77	40.89	-1.72%	202,315
07/27/2026	$0.77 Earnings
07/24/2026	38.18	42.32	38.18	41.60	+0.38%	69,475
07/23/2026	40.76	41.44	40.33	41.44	+0.60%	62,124
07/22/2026	41.57	41.72	40.58	41.20	-0.93%	79,196
07/21/2026	41.21	41.84	40.06	41.58	+0.46%	73,086
07/20/2026	41.90	42.06	40.61	41.39	-1.07%	86,706
07/17/2026	42.19	42.47	41.42	41.84	-1.70%	55,042
07/16/2026	41.29	42.84	40.78	42.57	+3.08%	70,618
07/15/2026	41.00	41.78	40.69	41.29	+1.19%	80,626
07/14/2026	41.01	41.47	40.73	40.81	-0.48%	59,466
07/13/2026	40.81	41.36	40.53	41.01	+0.49%	73,633
07/10/2026	40.50	40.88	40.28	40.81	+0.76%	29,301
07/09/2026	39.82	40.82	39.57	40.50	+1.70%	28,175
07/08/2026	40.19	40.39	39.46	39.82	-1.62%	54,027
07/07/2026	40.87	41.06	40.41	40.48	-0.27%	31,569
07/06/2026	40.85	41.24	40.21	40.59	-0.56%	41,641
07/02/2026	41.50	41.89	40.48	40.82	-1.42%	49,165
07/01/2026	40.56	41.50	40.30	41.40	+2.26%	33,741
06/30/2026	40.26	40.95	39.99	40.49	+0.25%	93,849
06/29/2026	40.66	40.66	39.59	40.39	-1.00%	51,572
06/26/2026	40.35	40.99	39.65	40.80	+1.61%	293,505
06/25/2026	40.19	40.59	39.76	40.15	-0.59%	57,522
06/24/2026	40.13	40.73	38.20	40.39	+0.27%	79,242
06/23/2026	39.11	40.35	38.80	40.28	+3.15%	128,026
06/22/2026	39.31	40.13	35.03	39.05	-0.51%	95,227
06/18/2026	39.69	40.23	39.02	39.25	+0.10%	66,355
06/17/2026	39.26	40.06	38.70	39.21	-0.63%	48,307
06/16/2026	39.66	40.27	39.32	39.46	-0.25%	55,907
06/15/2026	40.49	40.95	39.46	39.56	-2.11%	49,762
06/12/2026	40.12	40.55	39.53	40.41	+1.07%	51,260
06/11/2026	40.07	40.88	37.75	39.98	+0.17%	58,364
06/10/2026	39.68	40.49	39.47	39.91	+1.41%	57,673
06/09/2026	39.14	40.30	39.14	39.36	+1.15%	38,871
06/08/2026	38.75	39.45	38.72	38.91	+0.22%	57,952
06/05/2026	38.63	39.42	38.44	38.83	+0.45%	43,074
06/04/2026	37.83	38.82	37.52	38.65	+3.54%	35,568
06/03/2026	37.91	38.03	37.32	37.33	-1.93%	70,725
06/02/2026	37.23	38.12	37.23	38.07	+1.70%	29,280
06/01/2026	37.45	38.00	37.06	37.43	-0.79%	63,468
05/29/2026	37.86	38.38	37.58	37.73	-0.86%	94,236
05/28/2026	38.12	38.38	37.72	38.06	-0.23%	48,455
05/27/2026	38.38	38.74	37.99	38.15	-0.10%	61,370
05/26/2026	38.05	38.25	37.72	38.19	+0.65%	52,429
05/22/2026	38.31	38.33	37.81	37.94	-0.81%	69,624
05/21/2026	37.62	38.39	37.56	38.24	+0.63%	78,584
05/20/2026	37.67	38.61	37.67	38.01	+0.95%	78,367
05/19/2026	37.74	38.03	37.50	37.65	-0.24%	83,009
05/18/2026	37.17	37.85	36.76	37.74	+1.93%	90,998
05/15/2026	36.81	37.21	36.53	37.02	-0.51%	91,227
05/14/2026	36.77	37.61	36.77	37.21	+1.41%	50,503
05/13/2026	36.82	37.55	36.63	36.70	-0.94%	54,528
05/12/2026	37.13	37.55	36.51	37.04	-0.67%	85,971
05/11/2026	37.69	37.75	36.85	37.29	-1.16%	77,394
05/08/2026	37.41	37.94	37.19	37.73	+0.58%	60,171
05/07/2026	36.61	37.59	36.25	37.51	+2.47%	52,338
05/06/2026	36.51	37.48	36.51	36.61	+0.68%	33,841
05/05/2026	35.54	36.57	35.54	36.36	+2.18%	24,734
05/04/2026	35.79	36.24	35.58	35.58	-1.32%	30,530
05/04/2026	$0.26 Dividend
05/01/2026	35.82	36.45	35.67	36.06	+1.33%	26,760
04/30/2026	34.88	35.74	34.80	35.59	+1.63%	42,978
04/29/2026	36.12	36.39	34.56	35.01	-3.82%	45,668
04/28/2026	36.73	36.89	36.07	36.40	-0.46%	52,751
04/27/2026	35.83	36.68	35.83	36.57	+2.23%	39,793
04/27/2026	$0.96 Earnings