5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
+4.82%
6 MONTH PERFORMANCE
+28.36%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+27.29%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $28.80 | $28.92 (0.42%) | $29.01 | $28.00 | 71,531 | $410.32 M |
| 12/30/2024 | $28.86 | $28.96 (0.35%) | $29.16 | $28.38 | 136,900 | $410.89 M |
| 12/27/2024 | $29.57 | $29.02 (-1.86%) | $29.87 | $28.90 | 71,811 | $411.74 M |
| 12/26/2024 | $29.32 | $29.85 (1.81%) | $29.89 | $29.24 | 26,800 | $423.51 M |
| 12/24/2024 | $29.50 | $29.60 (0.34%) | $29.60 | $29.04 | 15,708 | $419.97 M |
| 12/23/2024 | $29.01 | $29.19 (0.62%) | $29.32 | $28.59 | 38,506 | $414.15 M |
| 12/20/2024 | $28.43 | $29.21 (2.74%) | $29.60 | $28.43 | 96,809 | $414.43 M |
| 12/19/2024 | $29.37 | $28.81 (-1.91%) | $30.16 | $28.59 | 37,500 | $408.76 M |
| 12/18/2024 | $30.78 | $29.05 (-5.62%) | $31.25 | $28.44 | 53,819 | $412.16 M |
| 12/17/2024 | $31.22 | $30.73 (-1.57%) | $31.33 | $30.50 | 30,530 | $436.00 M |
| 12/16/2024 | $30.90 | $31.19 (0.94%) | $31.47 | $30.82 | 20,500 | $442.53 M |
| 12/13/2024 | $31.00 | $31.14 (0.45%) | $31.22 | $30.48 | 17,832 | $441.82 M |
| 12/12/2024 | $31.05 | $31.01 (-0.13%) | $31.38 | $30.82 | 19,333 | $439.97 M |
| 12/11/2024 | $31.54 | $31.42 (-0.38%) | $31.93 | $31.38 | 30,600 | $445.79 M |
| 12/10/2024 | $30.64 | $31.14 (1.63%) | $31.60 | $30.64 | 35,100 | $441.82 M |
| 12/09/2024 | $31.45 | $31.05 (-1.27%) | $31.61 | $30.88 | 32,600 | $440.54 M |
| 12/06/2024 | $31.20 | $31.10 (-0.32%) | $31.23 | $30.66 | 28,441 | $441.25 M |
| 12/05/2024 | $31.06 | $30.96 (-0.32%) | $31.32 | $30.40 | 65,829 | $439.26 M |
| 12/04/2024 | $30.89 | $31.18 (0.94%) | $31.29 | $30.22 | 58,638 | $442.38 M |
| 12/03/2024 | $31.68 | $30.80 (-2.78%) | $31.79 | $30.57 | 34,213 | $436.99 M |
| 12/02/2024 | $31.53 | $31.86 (1.05%) | $32.01 | $30.91 | 41,926 | $452.03 M |
| 11/29/2024 | $31.64 | $31.47 (-0.54%) | $31.75 | $31.05 | 25,141 | $446.50 M |
| 11/27/2024 | $32.10 | $31.61 (-1.53%) | $32.24 | $31.22 | 26,820 | $448.48 M |
| 11/26/2024 | $32.10 | $31.44 (-2.06%) | $32.13 | $31.29 | 57,643 | $446.07 M |
| 11/25/2024 | $32.82 | $32.38 (-1.34%) | $33.50 | $32.27 | 81,227 | $459.41 M |
| 11/22/2024 | $32.02 | $32.39 (1.16%) | $32.48 | $31.66 | 34,512 | $459.55 M |
| 11/21/2024 | $30.98 | $31.72 (2.39%) | $31.72 | $30.70 | 45,810 | $450.04 M |
| 11/20/2024 | $30.75 | $30.60 (-0.49%) | $31.38 | $30.50 | 82,300 | $434.15 M |
| 11/19/2024 | $30.86 | $31.06 (0.65%) | $31.13 | $30.41 | 39,424 | $440.68 M |
| 11/18/2024 | $31.33 | $31.00 (-1.05%) | $31.60 | $30.94 | 33,800 | $439.83 M |
| 11/15/2024 | $31.81 | $31.33 (-1.51%) | $32.21 | $31.08 | 40,836 | $444.51 M |
| 11/14/2024 | $32.04 | $31.52 (-1.62%) | $32.16 | $31.37 | 39,700 | $447.21 M |
| 11/13/2024 | $32.41 | $32.17 (-0.74%) | $33.10 | $32.17 | 37,103 | $456.43 M |
| 11/12/2024 | $32.85 | $32.29 (-1.7%) | $33.23 | $32.18 | 49,013 | $458.13 M |
| 11/11/2024 | $32.89 | $32.90 (0.03%) | $33.55 | $32.89 | 48,147 | $466.79 M |
| 11/08/2024 | $32.15 | $32.36 (0.65%) | $32.78 | $32.00 | 24,800 | $459.13 M |
| 11/07/2024 | $34.59 | $31.78 (-8.12%) | $34.59 | $31.50 | 60,700 | $450.90 M |
| 11/06/2024 | $31.48 | $34.59 (9.88%) | $35.13 | $31.48 | 85,844 | $490.76 M |
| 11/05/2024 | $28.55 | $29.18 (2.21%) | $29.26 | $28.55 | 27,413 | $414.01 M |
| 11/04/2024 | $28.37 | $28.31 (-0.21%) | $28.53 | $27.43 | 25,600 | $401.66 M |
| 11/01/2024 | $28.64 | $28.26 (-1.33%) | $28.79 | $28.01 | 65,500 | $400.95 M |
| 10/31/2024 | $28.80 | $28.40 (-1.39%) | $28.80 | $28.34 | 18,206 | $402.94 M |
| 10/30/2024 | $28.68 | $28.94 (0.91%) | $29.65 | $28.68 | 20,400 | $410.60 M |
| 10/29/2024 | $29.37 | $28.89 (-1.63%) | $29.37 | $28.83 | 29,140 | $409.89 M |
| 10/28/2024 | $28.37 | $29.39 (3.6%) | $29.62 | $28.36 | 31,544 | $416.99 M |
| 10/25/2024 | $28.92 | $27.99 (-3.22%) | $28.92 | $27.91 | 24,443 | $397.12 M |
| 10/24/2024 | $28.89 | $28.59 (-1.04%) | $28.89 | $28.34 | 16,600 | $405.64 M |
| 10/23/2024 | $27.98 | $28.93 (3.4%) | $29.03 | $27.98 | 22,107 | $410.46 M |
| 10/22/2024 | $27.51 | $27.99 (1.74%) | $28.00 | $27.00 | 42,700 | $397.12 M |
| 10/21/2024 | $29.96 | $27.72 (-7.48%) | $29.96 | $27.12 | 52,129 | $393.29 M |
| 10/18/2024 | $29.82 | $29.75 (-0.23%) | $29.92 | $29.31 | 37,300 | $422.09 M |
| 10/17/2024 | $28.94 | $29.21 (0.93%) | $29.24 | $28.51 | 101,900 | $417.71 M |
| 10/16/2024 | $28.83 | $28.75 (-0.28%) | $29.71 | $27.08 | 56,100 | $411.13 M |
| 10/15/2024 | $28.51 | $28.49 (-0.07%) | $29.57 | $28.40 | 25,300 | $407.41 M |
| 10/14/2024 | $28.55 | $28.37 (-0.63%) | $28.65 | $28.21 | 12,100 | $405.70 M |
| 10/11/2024 | $28.29 | $28.47 (0.64%) | $28.69 | $28.08 | 14,534 | $407.13 M |
| 10/10/2024 | $27.40 | $27.44 (0.15%) | $27.59 | $27.31 | 13,000 | $392.40 M |
| 10/09/2024 | $27.48 | $27.68 (0.73%) | $27.82 | $27.48 | 15,243 | $395.83 M |
| 10/08/2024 | $27.35 | $27.51 (0.59%) | $27.68 | $27.34 | 15,000 | $393.40 M |
| 10/07/2024 | $27.35 | $27.32 (-0.11%) | $27.43 | $27.16 | 18,707 | $390.68 M |
| 10/04/2024 | $27.90 | $27.52 (-1.36%) | $27.90 | $27.49 | 16,200 | $393.54 M |
| 10/03/2024 | $27.36 | $27.45 (0.33%) | $27.70 | $27.35 | 17,529 | $392.54 M |
| 10/02/2024 | $27.74 | $27.59 (-0.54%) | $27.97 | $27.58 | 24,626 | $394.54 M |