5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
+13.41%
3 MONTH PERFORMANCE
+21.75%
6 MONTH PERFORMANCE
+5.41%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
+13.95%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $31.67 | $30.96 (-2.24%) | $31.69 | $30.89 | 43.31 K | $427.87 M |
| 07/17/2025 | $30.85 | $31.37 (1.69%) | $31.59 | $30.85 | 33.93 K | $433.53 M |
| 07/16/2025 | $31.02 | $30.98 (-0.13%) | $31.13 | $30.57 | 40.73 K | $428.14 M |
| 07/15/2025 | $31.44 | $30.64 (-2.54%) | $31.65 | $30.60 | 26.40 K | $423.45 M |
| 07/14/2025 | $31.39 | $31.81 (1.34%) | $31.88 | $31.39 | 19.65 K | $439.61 M |
| 07/11/2025 | $31.50 | $31.26 (-0.76%) | $31.78 | $30.16 | 23.53 K | $432.01 M |
| 07/10/2025 | $31.70 | $31.80 (0.32%) | $32.10 | $31.70 | 35.01 K | $439.48 M |
| 07/09/2025 | $31.79 | $31.85 (0.19%) | $32.09 | $31.68 | 26.01 K | $440.17 M |
| 07/08/2025 | $31.66 | $31.64 (-0.06%) | $32.01 | $31.52 | 54.80 K | $437.27 M |
| 07/07/2025 | $32.22 | $31.55 (-2.08%) | $32.48 | $31.41 | 28.61 K | $436.02 M |
| 07/03/2025 | $32.00 | $32.24 (0.75%) | $32.24 | $31.81 | 19.40 K | $445.56 M |
| 07/02/2025 | $30.80 | $31.36 (1.82%) | $31.49 | $30.73 | 28.60 K | $433.40 M |
| 07/01/2025 | $29.62 | $30.71 (3.68%) | $30.94 | $29.61 | 28.90 K | $424.41 M |
| 06/30/2025 | $29.89 | $29.69 (-0.67%) | $30.04 | $29.51 | 38.30 K | $410.32 M |
| 06/27/2025 | $29.24 | $29.78 (1.85%) | $29.92 | $29.24 | 84.10 K | $411.56 M |
| 06/26/2025 | $28.73 | $29.16 (1.5%) | $29.34 | $28.73 | 15.62 K | $402.99 M |
| 06/25/2025 | $28.87 | $28.54 (-1.14%) | $28.87 | $28.53 | 20.41 K | $394.42 M |
| 06/24/2025 | $28.80 | $28.86 (0.21%) | $29.14 | $28.76 | 17.40 K | $398.85 M |
| 06/23/2025 | $27.19 | $28.58 (5.11%) | $28.58 | $27.19 | 32.02 K | $394.98 M |
| 06/20/2025 | $27.57 | $27.37 (-0.73%) | $29.42 | $27.28 | 51.21 K | $378.25 M |
| 06/18/2025 | $26.94 | $27.30 (1.34%) | $27.60 | $26.94 | 30.24 K | $377.29 M |
| 06/17/2025 | $26.92 | $27.05 (0.48%) | $27.39 | $26.92 | 26.60 K | $373.83 M |
| 06/16/2025 | $27.80 | $27.32 (-1.73%) | $27.80 | $27.13 | 31.00 K | $377.56 M |
| 06/13/2025 | $27.64 | $27.39 (-0.9%) | $27.69 | $27.09 | 42.60 K | $378.53 M |
| 06/12/2025 | $27.78 | $28.10 (1.15%) | $28.10 | $27.55 | 23.10 K | $388.34 M |
| 06/11/2025 | $28.60 | $28.05 (-1.92%) | $28.60 | $28.05 | 40.92 K | $387.65 M |
| 06/10/2025 | $27.71 | $28.30 (2.13%) | $28.45 | $27.71 | 24.84 K | $391.11 M |
| 06/09/2025 | $27.54 | $27.74 (0.73%) | $27.93 | $27.54 | 32.95 K | $383.37 M |
| 06/06/2025 | $27.28 | $27.59 (1.14%) | $27.61 | $27.10 | 30.91 K | $381.29 M |
| 06/05/2025 | $27.03 | $26.76 (-1%) | $27.03 | $26.60 | 26.72 K | $369.82 M |
| 06/04/2025 | $27.36 | $26.99 (-1.35%) | $27.48 | $26.95 | 22.70 K | $373.00 M |
| 06/03/2025 | $26.98 | $27.49 (1.89%) | $27.70 | $26.98 | 21.10 K | $379.91 M |
| 06/02/2025 | $27.39 | $27.16 (-0.84%) | $27.39 | $27.02 | 15.75 K | $375.35 M |
| 05/30/2025 | $27.29 | $27.37 (0.29%) | $27.66 | $27.22 | 19.60 K | $378.25 M |
| 05/29/2025 | $27.91 | $27.64 (-0.97%) | $27.91 | $26.86 | 26.01 K | $381.99 M |
| 05/28/2025 | $27.76 | $27.28 (-1.73%) | $27.93 | $27.25 | 34.32 K | $377.01 M |
| 05/27/2025 | $27.29 | $27.81 (1.91%) | $27.87 | $27.07 | 28.30 K | $384.33 M |
| 05/23/2025 | $26.89 | $27.09 (0.74%) | $27.39 | $26.73 | 42.60 K | $374.38 M |
| 05/22/2025 | $27.19 | $27.21 (0.07%) | $27.82 | $27.00 | 33.10 K | $376.04 M |
| 05/21/2025 | $28.31 | $27.51 (-2.83%) | $28.31 | $27.51 | 33.80 K | $380.19 M |
| 05/20/2025 | $28.63 | $28.72 (0.31%) | $28.91 | $28.36 | 21.22 K | $396.91 M |
| 05/19/2025 | $28.59 | $28.57 (-0.07%) | $28.73 | $28.35 | 29.43 K | $394.84 M |
| 05/16/2025 | $28.86 | $28.68 (-0.62%) | $29.22 | $28.68 | 29.91 K | $396.36 M |
| 05/15/2025 | $28.74 | $29.00 (0.9%) | $29.66 | $28.50 | 26.12 K | $400.78 M |
| 05/14/2025 | $28.35 | $28.61 (0.92%) | $28.94 | $28.35 | 39.72 K | $395.39 M |
| 05/13/2025 | $28.78 | $28.42 (-1.25%) | $29.00 | $28.23 | 17.80 K | $392.76 M |
| 05/12/2025 | $28.22 | $28.40 (0.64%) | $28.77 | $27.82 | 66.20 K | $392.49 M |
| 05/09/2025 | $27.25 | $26.84 (-1.5%) | $27.58 | $26.76 | 22.90 K | $370.93 M |
| 05/08/2025 | $27.15 | $27.25 (0.37%) | $27.37 | $26.34 | 24.30 K | $376.60 M |
| 05/07/2025 | $27.12 | $26.37 (-2.77%) | $27.18 | $26.16 | 46.95 K | $364.43 M |
| 05/06/2025 | $26.90 | $26.70 (-0.74%) | $27.51 | $26.51 | 30.30 K | $368.99 M |
| 05/05/2025 | $26.79 | $26.98 (0.71%) | $27.48 | $26.76 | 21.93 K | $372.86 M |
| 05/02/2025 | $26.83 | $27.36 (1.98%) | $27.43 | $26.67 | 21.10 K | $378.12 M |
| 05/01/2025 | $26.32 | $26.61 (1.1%) | $26.78 | $26.24 | 26.54 K | $367.75 M |
| 04/30/2025 | $26.67 | $26.46 (-0.79%) | $26.95 | $25.88 | 35.90 K | $365.68 M |
| 04/29/2025 | $26.08 | $27.11 (3.95%) | $27.21 | $26.08 | 29.53 K | $374.66 M |
| 04/28/2025 | $24.06 | $26.41 (9.77%) | $26.41 | $24.06 | 59.11 K | $364.99 M |
| 04/25/2025 | $26.13 | $26.25 (0.46%) | $26.32 | $25.46 | 28.20 K | $374.97 M |
| 04/24/2025 | $26.38 | $26.66 (1.06%) | $26.73 | $26.21 | 29.53 K | $380.82 M |
| 04/23/2025 | $27.31 | $26.46 (-3.11%) | $27.81 | $26.09 | 48.10 K | $377.97 M |
| 04/22/2025 | $25.74 | $26.46 (2.8%) | $26.64 | $25.58 | 30.20 K | $377.97 M |
| 04/21/2025 | $25.27 | $25.58 (1.23%) | $25.68 | $24.92 | 37.42 K | $365.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
