5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+8.19%
3 MONTH PERFORMANCE
+6.87%
6 MONTH PERFORMANCE
+20.96%
YEAR-TO-DATE PERFORMANCE
+11.93%
1 YEAR PERFORMANCE
+4.55%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $32.30 | $32.37 (0.23%) | $32.68 | $32.07 | 38.15 K | $439.66 M |
| 12/03/2025 | $31.44 | $32.68 (3.94%) | $32.82 | $31.44 | 61.00 K | $443.87 M |
| 12/02/2025 | $31.74 | $31.20 (-1.7%) | $31.74 | $31.09 | 27.00 K | $423.76 M |
| 12/01/2025 | $31.15 | $31.47 (1.03%) | $31.63 | $31.12 | 30.01 K | $427.43 M |
| 11/28/2025 | $31.08 | $31.06 (-0.06%) | $31.19 | $30.84 | 25.30 K | $421.86 M |
| 11/26/2025 | $30.90 | $31.11 (0.68%) | $31.47 | $30.85 | 38.13 K | $422.54 M |
| 11/25/2025 | $30.39 | $31.00 (2.01%) | $31.28 | $30.39 | 30.40 K | $421.05 M |
| 11/24/2025 | $29.95 | $30.11 (0.53%) | $30.42 | $29.35 | 34.14 K | $408.96 M |
| 11/21/2025 | $29.02 | $30.00 (3.38%) | $30.29 | $28.88 | 66.80 K | $407.47 M |
| 11/20/2025 | $29.49 | $29.06 (-1.46%) | $29.75 | $28.99 | 31.74 K | $394.70 M |
| 11/19/2025 | $28.51 | $29.08 (2%) | $29.26 | $28.51 | 49.43 K | $394.97 M |
| 11/18/2025 | $28.54 | $28.59 (0.18%) | $29.11 | $28.35 | 35.84 K | $388.31 M |
| 11/17/2025 | $29.51 | $28.66 (-2.88%) | $29.51 | $28.65 | 39.54 K | $389.27 M |
| 11/14/2025 | $29.40 | $29.38 (-0.07%) | $30.08 | $28.77 | 33.43 K | $399.04 M |
| 11/13/2025 | $29.52 | $29.45 (-0.24%) | $30.02 | $29.25 | 41.00 K | $400.00 M |
| 11/12/2025 | $29.76 | $29.46 (-1.01%) | $30.15 | $29.31 | 73.30 K | $400.13 M |
| 11/11/2025 | $29.47 | $29.89 (1.43%) | $29.91 | $29.19 | 42.50 K | $405.97 M |
| 11/10/2025 | $29.87 | $29.24 (-2.11%) | $30.17 | $29.16 | 61.73 K | $397.14 M |
| 11/07/2025 | $29.60 | $29.71 (0.37%) | $29.90 | $29.41 | 29.60 K | $403.53 M |
| 11/06/2025 | $29.85 | $29.54 (-1.04%) | $29.85 | $29.30 | 31.70 K | $401.22 M |
| 11/05/2025 | $28.89 | $29.92 (3.57%) | $29.92 | $28.89 | 44.10 K | $406.38 M |
| 11/04/2025 | $28.34 | $28.87 (1.87%) | $29.17 | $27.93 | 60.60 K | $392.12 M |
| 11/03/2025 | $28.60 | $28.46 (-0.49%) | $28.64 | $27.95 | 23.20 K | $386.55 M |
| 10/31/2025 | $29.00 | $28.78 (-0.76%) | $29.17 | $28.75 | 52.70 K | $390.90 M |
| 10/30/2025 | $29.28 | $29.27 (-0.03%) | $29.77 | $29.16 | 57.71 K | $397.55 M |
| 10/29/2025 | $28.76 | $29.28 (1.81%) | $29.66 | $28.43 | 49.82 K | $397.69 M |
| 10/28/2025 | $27.42 | $28.77 (4.92%) | $28.89 | $27.42 | 31.60 K | $390.76 M |
| 10/27/2025 | $27.15 | $27.59 (1.62%) | $27.87 | $26.62 | 74.31 K | $374.73 M |
| 10/24/2025 | $26.99 | $27.30 (1.15%) | $27.50 | $26.99 | 32.31 K | $370.79 M |
| 10/23/2025 | $26.63 | $26.59 (-0.15%) | $26.97 | $26.49 | 29.04 K | $361.15 M |
| 10/22/2025 | $27.15 | $26.89 (-0.96%) | $27.30 | $26.70 | 47.03 K | $368.18 M |
| 10/21/2025 | $27.07 | $26.87 (-0.74%) | $27.07 | $26.58 | 50.30 K | $367.90 M |
| 10/20/2025 | $27.05 | $26.95 (-0.37%) | $27.26 | $26.59 | 76.01 K | $369.00 M |
| 10/17/2025 | $27.13 | $26.87 (-0.96%) | $27.63 | $26.82 | 109.00 K | $367.90 M |
| 10/16/2025 | $28.46 | $27.13 (-4.67%) | $28.46 | $26.89 | 32.60 K | $371.46 M |
| 10/15/2025 | $28.97 | $28.45 (-1.79%) | $28.97 | $28.22 | 21.50 K | $389.54 M |
| 10/14/2025 | $27.76 | $28.84 (3.89%) | $28.97 | $27.68 | 35.00 K | $394.88 M |
| 10/13/2025 | $27.97 | $27.99 (0.07%) | $28.01 | $27.58 | 19.42 K | $383.24 M |
| 10/10/2025 | $28.30 | $27.62 (-2.4%) | $28.50 | $27.47 | 39.02 K | $378.17 M |
| 10/09/2025 | $28.38 | $28.34 (-0.14%) | $28.42 | $28.05 | 15.70 K | $388.03 M |
| 10/08/2025 | $28.72 | $28.50 (-0.77%) | $28.72 | $28.38 | 10.42 K | $390.22 M |
| 10/07/2025 | $28.99 | $28.65 (-1.17%) | $29.40 | $28.44 | 24.10 K | $392.28 M |
| 10/06/2025 | $29.15 | $28.95 (-0.69%) | $29.36 | $28.76 | 18.22 K | $396.38 M |
| 10/03/2025 | $28.79 | $28.83 (0.14%) | $29.02 | $28.74 | 18.25 K | $394.74 M |
| 10/02/2025 | $28.60 | $28.61 (0.03%) | $28.81 | $27.67 | 35.35 K | $391.73 M |
| 10/01/2025 | $28.66 | $28.67 (0.03%) | $28.95 | $28.00 | 33.40 K | $392.55 M |
| 09/30/2025 | $28.73 | $28.91 (0.63%) | $29.07 | $27.81 | 23.00 K | $395.84 M |
| 09/29/2025 | $29.67 | $28.91 (-2.56%) | $29.67 | $28.78 | 21.00 K | $395.84 M |
| 09/26/2025 | $29.57 | $29.65 (0.27%) | $29.74 | $29.56 | 17.64 K | $405.97 M |
| 09/25/2025 | $29.47 | $29.45 (-0.07%) | $29.87 | $29.43 | 20.60 K | $403.23 M |
| 09/24/2025 | $29.99 | $29.73 (-0.87%) | $29.99 | $29.68 | 16.45 K | $407.06 M |
| 09/23/2025 | $30.01 | $29.91 (-0.33%) | $30.44 | $29.72 | 18.50 K | $409.53 M |
| 09/22/2025 | $30.10 | $30.15 (0.17%) | $30.30 | $29.71 | 20.34 K | $412.81 M |
| 09/19/2025 | $31.01 | $30.28 (-2.35%) | $31.29 | $30.09 | 88.44 K | $414.59 M |
| 09/18/2025 | $30.13 | $31.08 (3.15%) | $31.36 | $30.13 | 32.02 K | $425.55 M |
| 09/17/2025 | $30.11 | $29.88 (-0.76%) | $30.98 | $29.84 | 34.83 K | $409.12 M |
| 09/16/2025 | $29.91 | $29.63 (-0.94%) | $29.91 | $29.54 | 16.50 K | $405.69 M |
| 09/15/2025 | $29.94 | $30.06 (0.4%) | $30.38 | $29.59 | 18.20 K | $411.58 M |
| 09/12/2025 | $30.90 | $30.00 (-2.91%) | $30.90 | $29.81 | 25.50 K | $410.76 M |
| 09/11/2025 | $30.06 | $30.60 (1.8%) | $30.61 | $30.06 | 26.13 K | $418.98 M |
| 09/10/2025 | $29.99 | $30.03 (0.13%) | $30.21 | $29.83 | 18.00 K | $411.17 M |
| 09/09/2025 | $30.08 | $30.00 (-0.27%) | $30.28 | $29.85 | 12.20 K | $410.76 M |
| 09/08/2025 | $30.43 | $30.39 (-0.13%) | $30.44 | $29.95 | 17.90 K | $416.10 M |
| 09/05/2025 | $30.92 | $30.29 (-2.04%) | $30.92 | $30.10 | 18.33 K | $414.73 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.
