S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Sierra Bancp (BSRR)

NASDAQ

$37.87-$0.45 (-1.17%)

Price as of Jun 03, 2026 4:10 PM EDT

$496.7M
Market Cap
43.86%
1-Year Change
Banks - Regional
Industry

1 Month
+6.98%

Low Price$35.82

High Price$38.50
3 Months
+10.85%

Low Price$32.20

High Price$38.50
1 Year
+41.98%

Low Price$26.59

High Price$38.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	37.48	38.37	37.48	38.32	+1.70%	29,280
06/01/2026	37.70	38.26	37.31	37.68	-0.79%	63,468
05/29/2026	38.11	38.64	37.84	37.98	-0.86%	94,236
05/28/2026	38.38	38.64	37.98	38.31	-0.23%	48,455
05/27/2026	38.64	39.00	38.25	38.40	-0.10%	61,370
05/26/2026	38.30	38.51	37.97	38.44	+0.65%	52,429
05/22/2026	38.57	38.59	38.06	38.19	-0.81%	69,624
05/21/2026	37.87	38.65	37.81	38.50	+0.63%	78,584
05/20/2026	37.92	38.87	37.92	38.26	+0.95%	78,367
05/19/2026	37.99	38.28	37.75	37.90	-0.24%	83,009
05/18/2026	37.42	38.10	37.01	37.99	+1.93%	90,998
05/15/2026	37.06	37.46	36.77	37.27	-0.51%	91,227
05/14/2026	37.02	37.87	37.02	37.46	+1.41%	50,503
05/13/2026	37.07	37.80	36.88	36.94	-0.94%	54,528
05/12/2026	37.38	37.80	36.75	37.29	-0.67%	85,971
05/11/2026	37.94	38.00	37.10	37.54	-1.16%	77,394
05/08/2026	37.66	38.20	37.44	37.98	+0.58%	60,171
05/07/2026	36.85	37.84	36.50	37.76	+2.47%	52,338
05/06/2026	36.75	37.73	36.75	36.85	+0.68%	33,841
05/05/2026	35.78	36.81	35.78	36.60	+2.18%	24,734
05/04/2026	36.03	36.48	35.82	35.82	-1.32%	30,530
05/04/2026	$0.26 Dividend
05/01/2026	36.06	36.69	35.90	36.30	+1.33%	26,760
04/30/2026	35.11	35.98	35.03	35.82	+1.63%	42,978
04/29/2026	36.36	36.64	34.79	35.25	-3.82%	45,668
04/28/2026	36.98	37.13	36.31	36.65	-0.46%	52,751
04/27/2026	36.07	36.93	36.07	36.82	+2.23%	39,793
04/27/2026	$0.96 Earnings
04/24/2026	35.63	36.14	35.22	36.01	+0.58%	67,265
04/23/2026	35.53	35.92	35.35	35.80	+0.73%	23,963
04/22/2026	35.67	36.03	35.35	35.55	-0.33%	39,533
04/21/2026	36.54	36.93	35.48	35.66	-2.71%	43,820
04/20/2026	36.71	37.23	36.65	36.66	-0.75%	50,189
04/17/2026	36.03	37.56	36.03	36.94	+4.20%	87,954
04/16/2026	35.40	35.97	35.27	35.45	-0.45%	45,753
04/15/2026	35.76	36.10	35.33	35.60	-0.64%	36,587
04/14/2026	35.71	36.43	35.47	35.83	0.00%	54,504
04/13/2026	35.85	36.03	35.42	35.83	-0.36%	33,594
04/10/2026	36.14	36.14	35.45	35.96	-0.98%	36,807
04/09/2026	35.21	36.44	35.09	36.32	+3.01%	44,683
04/08/2026	35.39	35.72	34.99	35.26	+2.60%	43,293
04/07/2026	34.32	34.48	34.03	34.36	+0.61%	34,708
04/06/2026	33.58	34.25	33.42	34.16	+1.21%	29,994
04/02/2026	33.39	33.91	32.98	33.75	-0.29%	31,288
04/01/2026	33.86	34.40	33.85	33.85	+0.50%	22,487
03/31/2026	33.74	33.94	33.25	33.68	+0.80%	44,549
03/30/2026	33.24	33.64	32.93	33.41	+1.02%	43,255
03/27/2026	33.16	33.24	32.60	33.07	-0.66%	54,256
03/26/2026	33.06	33.50	32.98	33.29	+0.30%	32,384
03/25/2026	33.67	33.98	32.96	33.19	-0.21%	48,372
03/24/2026	32.88	33.75	32.88	33.26	+0.60%	34,168
03/23/2026	32.95	34.04	32.44	33.06	+2.62%	92,509
03/20/2026	32.74	32.86	32.01	32.22	-1.55%	104,754
03/19/2026	31.69	32.94	31.13	32.73	+2.36%	42,871
03/18/2026	32.37	32.37	31.66	31.97	-1.62%	66,120
03/17/2026	33.01	33.42	31.98	32.50	-1.24%	65,062
03/16/2026	33.20	33.37	32.67	32.90	+0.52%	24,869
03/13/2026	33.10	33.47	32.03	32.74	-0.30%	43,258
03/12/2026	32.10	33.10	31.72	32.83	+0.09%	36,886
03/11/2026	33.17	33.39	32.62	32.81	-2.28%	27,199
03/10/2026	33.01	34.17	32.86	33.57	+0.93%	57,391
03/09/2026	32.98	33.52	32.27	33.26	-0.86%	77,031
03/06/2026	33.57	33.60	31.88	33.55	-2.26%	47,620
03/05/2026	34.87	35.14	34.03	34.32	-2.59%	51,005
03/04/2026	35.80	35.83	34.76	35.24	-0.25%	46,780
03/03/2026	35.08	35.64	34.27	35.33	-1.55%	50,116
03/02/2026	34.90	36.45	33.21	35.88	+0.44%	63,415
02/27/2026	36.58	36.82	35.72	35.72	-3.49%	94,986
02/26/2026	36.75	37.72	36.51	37.01	+0.35%	79,256
02/25/2026	36.08	37.04	36.08	36.89	+3.11%	62,384
02/24/2026	35.79	36.77	35.65	35.77	-0.17%	56,133
02/23/2026	37.04	37.56	35.64	35.83	-3.86%	76,003
02/20/2026	36.74	37.74	36.70	37.27	+1.24%	69,186
02/19/2026	36.48	37.03	36.45	36.82	+0.14%	68,537
02/18/2026	37.74	38.33	36.53	36.77	-2.58%	101,828
02/17/2026	37.18	38.23	37.15	37.74	+1.99%	72,455
02/13/2026	36.85	37.78	36.35	37.00	+0.59%	74,572
02/12/2026	36.86	37.52	35.99	36.79	+0.46%	104,514
02/11/2026	36.60	37.71	36.24	36.62	+0.49%	87,532
02/10/2026	36.68	36.98	35.74	36.44	-0.54%	58,280
02/09/2026	37.38	37.61	36.60	36.64	-1.91%	42,709
02/09/2026	$0.26 Dividend
02/06/2026	37.63	38.03	37.03	37.35	-0.11%	106,073
02/05/2026	37.38	37.86	36.96	37.39	+0.03%	60,051
02/04/2026	36.63	37.97	36.46	37.38	+2.74%	114,561
02/03/2026	37.12	37.92	35.75	36.39	-0.62%	111,719
02/02/2026	35.40	37.47	35.40	36.61	+4.86%	179,374
02/02/2026	$0.97 Earnings
01/30/2026	34.18	35.01	33.55	34.92	+2.49%	88,122
01/29/2026	32.96	34.08	32.96	34.07	+4.03%	101,686
01/28/2026	33.11	33.55	32.50	32.75	-1.48%	79,225
01/27/2026	33.65	33.82	33.07	33.24	-1.72%	68,427
01/26/2026	34.25	34.92	33.82	33.82	-2.11%	87,220
01/23/2026	35.76	35.87	34.46	34.55	-3.76%	52,218
01/22/2026	35.86	36.28	34.95	35.90	+0.33%	44,810
01/21/2026	34.26	35.78	34.14	35.78	+5.28%	85,016
01/20/2026	33.87	34.50	32.44	33.99	-1.65%	81,680
01/16/2026	34.52	35.01	32.91	34.56	0.00%	75,519
01/15/2026	33.67	34.84	32.97	34.56	+2.10%	52,548
01/14/2026	33.45	33.88	33.17	33.85	+1.06%	55,806