BSRR | Sierra Bancp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Sierra Bancp (BSRR)

NASDAQ

$42.03-$0.11 (-0.26%)

Price as of Nov 11, 2026 4:15 PM EST

$546.4M
Market Cap
44.86%
1-Year Change
Banks - Regional
Industry

1 Month
+9.02%

Low Price$38.61

High Price$42.64
3 Months
+6.49%

Low Price$38.61

High Price$42.64
1 Year
+44.86%

Low Price$27.82

High Price$42.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	41.81	42.83	41.54	42.14	+0.52%	69,380
11/09/2026	41.99	42.35	41.50	41.92	+1.21%	67,993
11/06/2026	41.96	41.96	41.12	41.42	-1.29%	76,559
11/05/2026	43.08	43.56	41.74	41.96	-2.08%	96,540
11/04/2026	43.01	43.32	42.49	42.85	+2.00%	142,065
11/03/2026	42.81	42.97	41.69	42.01	-1.52%	118,398
11/02/2026	42.02	42.71	41.43	42.66	+2.47%	93,900
11/02/2026	$0.27 Dividend
10/30/2026	42.15	42.56	41.53	41.63	-1.25%	69,366
10/29/2026	42.46	42.97	41.90	42.16	+0.21%	126,291
10/28/2026	42.63	42.73	41.74	42.07	-1.35%	156,658
10/27/2026	42.50	43.60	41.75	42.64	+1.47%	157,462
10/26/2026	43.62	43.72	41.44	42.03	+1.34%	129,435
10/26/2026	$1.18 Earnings
10/23/2026	40.69	41.59	40.50	41.47	+3.29%	86,243
10/22/2026	39.41	40.56	39.40	40.15	+1.92%	135,333
10/21/2026	39.60	40.08	39.09	39.39	-0.45%	56,045
10/20/2026	39.12	40.43	39.12	39.57	+1.53%	62,445
10/19/2026	39.24	39.56	38.75	38.98	-0.91%	43,832
10/16/2026	39.00	39.86	38.93	39.33	+1.12%	78,134
10/15/2026	38.93	39.40	38.49	38.90	+0.75%	53,152
10/14/2026	38.83	39.17	38.38	38.61	-1.77%	76,382
10/13/2026	39.28	39.81	39.00	39.31	+0.15%	91,055
10/12/2026	38.44	39.68	38.44	39.25	+1.53%	75,430
10/09/2026	39.01	40.14	38.50	38.65	-2.05%	38,859
10/08/2026	39.13	39.92	38.87	39.46	+1.02%	43,472
10/07/2026	38.78	39.18	38.44	39.07	-0.41%	40,859
10/06/2026	39.32	39.62	39.19	39.23	+0.23%	31,185
10/05/2026	39.72	39.72	38.75	39.14	-0.93%	61,966
10/02/2026	39.29	39.79	39.21	39.50	+1.43%	38,157
10/01/2026	38.66	39.01	38.18	38.95	+0.38%	39,820
09/30/2026	39.03	39.30	38.39	38.80	-0.31%	52,816
09/29/2026	39.49	39.66	38.66	38.92	-1.51%	34,979
09/28/2026	39.58	39.83	39.37	39.51	-0.33%	37,914
09/25/2026	39.30	39.89	39.30	39.64	+0.63%	23,772
09/24/2026	39.32	39.52	39.10	39.39	+0.63%	36,106
09/23/2026	39.66	39.83	38.92	39.15	-1.52%	33,144
09/22/2026	40.00	40.20	39.45	39.75	+0.03%	51,476
09/21/2026	39.93	40.16	39.70	39.74	-0.47%	41,904
09/18/2026	39.88	40.17	39.34	39.93	-0.45%	110,526
09/17/2026	40.65	40.65	40.10	40.11	-0.54%	26,779
09/16/2026	40.75	40.91	39.30	40.33	-1.22%	48,383
09/15/2026	40.72	40.96	40.51	40.83	+0.61%	56,780
09/14/2026	40.57	40.94	40.23	40.58	+0.27%	38,947
09/11/2026	40.82	40.82	39.95	40.47	-0.34%	54,709
09/10/2026	40.04	40.61	39.69	40.61	+1.24%	39,974
09/09/2026	40.04	40.46	39.85	40.11	-0.79%	46,939
09/08/2026	40.60	40.87	40.33	40.43	-0.94%	83,610
09/04/2026	40.21	40.94	40.21	40.81	+0.90%	31,680
09/03/2026	40.44	40.54	40.14	40.45	+0.82%	26,881
09/02/2026	39.47	40.36	39.31	40.12	+2.44%	60,956
09/01/2026	39.31	39.60	38.90	39.17	-0.50%	47,954
08/31/2026	39.73	40.06	39.14	39.36	-0.55%	42,439
08/28/2026	39.74	40.26	39.55	39.58	+0.03%	51,003
08/27/2026	39.18	39.75	38.84	39.57	+0.86%	43,243
08/26/2026	39.27	39.65	38.87	39.24	+0.08%	42,502
08/25/2026	39.43	39.43	38.96	39.21	-0.48%	31,739
08/24/2026	39.73	40.17	39.31	39.39	-0.68%	40,940
08/21/2026	39.61	40.14	39.03	39.66	+0.63%	111,944
08/20/2026	39.27	39.71	39.05	39.41	-0.13%	45,869
08/19/2026	40.68	40.96	39.30	39.46	-2.29%	64,669
08/18/2026	40.69	41.18	40.28	40.39	-0.39%	41,354
08/17/2026	40.66	41.06	40.06	40.55	-0.49%	78,964
08/14/2026	40.67	41.87	40.54	40.75	-0.07%	59,095
08/13/2026	40.66	41.13	40.62	40.78	+0.74%	42,420
08/12/2026	40.42	40.86	39.81	40.48	+0.64%	95,284
08/11/2026	39.72	40.45	39.72	40.22	+1.63%	44,321
08/10/2026	40.08	40.47	39.34	39.57	-1.65%	59,847
08/07/2026	40.78	40.78	40.20	40.24	-0.91%	49,438
08/06/2026	40.73	41.14	40.14	40.61	+0.34%	52,815
08/05/2026	40.27	40.72	40.10	40.47	+0.61%	37,505
08/04/2026	40.19	40.66	39.41	40.22	+0.24%	69,548
08/03/2026	40.43	40.94	39.94	40.13	-0.25%	79,462
08/03/2026	$0.27 Dividend
07/31/2026	40.13	40.70	39.58	40.23	+0.25%	56,727
07/30/2026	40.53	40.64	39.80	40.13	-0.95%	49,313
07/29/2026	40.31	41.06	40.05	40.52	+0.17%	75,095
07/28/2026	40.86	41.20	40.24	40.45	-0.44%	72,091
07/27/2026	40.13	41.05	39.52	40.62	-1.72%	202,315
07/27/2026	$0.77 Earnings
07/24/2026	37.93	42.05	37.93	41.33	+0.38%	69,475
07/23/2026	40.50	41.18	40.07	41.18	+0.60%	62,124
07/22/2026	41.30	41.45	40.32	40.93	-0.93%	79,196
07/21/2026	40.94	41.57	39.80	41.31	+0.46%	73,086
07/20/2026	41.63	41.79	40.35	41.13	-1.07%	86,706
07/17/2026	41.92	42.19	41.16	41.57	-1.70%	55,042
07/16/2026	41.03	42.56	40.51	42.29	+3.08%	70,618
07/15/2026	40.73	41.51	40.43	41.03	+1.19%	80,626
07/14/2026	40.74	41.21	40.47	40.54	-0.48%	59,466
07/13/2026	40.54	41.09	40.27	40.74	+0.49%	73,633
07/10/2026	40.24	40.61	40.02	40.54	+0.76%	29,301
07/09/2026	39.57	40.56	39.32	40.24	+1.70%	28,175
07/08/2026	39.93	40.13	39.20	39.57	-1.62%	54,027
07/07/2026	40.60	40.79	40.15	40.22	-0.27%	31,569
07/06/2026	40.58	40.98	39.95	40.33	-0.56%	41,641
07/02/2026	41.24	41.62	40.22	40.55	-1.42%	49,165
07/01/2026	40.30	41.24	40.04	41.14	+2.26%	33,741
06/30/2026	40.00	40.68	39.74	40.23	+0.25%	93,849
06/29/2026	40.40	40.40	39.33	40.13	-1.00%	51,572
06/26/2026	40.09	40.72	39.40	40.54	+1.61%	293,505