-
5 DAY PERFORMANCE
+13.02% -
1 MONTH PERFORMANCE
+16.91% -
3 MONTH PERFORMANCE
+19.94% -
6 MONTH PERFORMANCE
+49.81% -
YEAR-TO-DATE PERFORMANCE
+41.64% -
1 YEAR PERFORMANCE
+77.94%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $34.59 | $31.78 (-8.12%) | $34.59 | $31.50 | 60,668 | $453.17 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 |
| 10/01/2024 | $28.67 | $27.96 (-2.48%) | $29.00 | $27.95 | 29,327 | $399.84 M |
| 09/30/2024 | $28.68 | $28.88 (0.7%) | $29.14 | $28.52 | 29,800 | $412.99 M |
| 09/27/2024 | $28.88 | $28.63 (-0.87%) | $29.10 | $28.61 | 22,500 | $409.42 M |
| 09/26/2024 | $29.07 | $28.61 (-1.58%) | $29.20 | $28.56 | 32,400 | $409.13 M |
| 09/25/2024 | $29.02 | $28.94 (-0.28%) | $29.47 | $28.85 | 44,416 | $413.85 M |
| 09/24/2024 | $30.31 | $29.76 (-1.81%) | $30.31 | $29.66 | 29,336 | $425.58 M |
| 09/23/2024 | $30.70 | $30.37 (-1.07%) | $30.70 | $30.20 | 22,800 | $434.30 M |
| 09/20/2024 | $31.35 | $30.69 (-2.11%) | $31.63 | $30.58 | 125,100 | $438.88 M |
| 09/19/2024 | $31.11 | $31.69 (1.86%) | $31.83 | $30.09 | 35,100 | $453.18 M |
| 09/18/2024 | $30.34 | $30.44 (0.33%) | $31.25 | $29.66 | 30,200 | $435.30 M |
| 09/17/2024 | $29.98 | $30.12 (0.47%) | $30.61 | $29.69 | 48,534 | $430.72 M |
| 09/16/2024 | $29.16 | $29.64 (1.65%) | $29.76 | $28.95 | 20,000 | $423.86 M |
| 09/13/2024 | $29.02 | $29.22 (0.69%) | $29.43 | $28.90 | 24,300 | $417.85 M |
| 09/12/2024 | $28.54 | $28.67 (0.46%) | $28.68 | $28.44 | 17,000 | $409.99 M |
| 09/11/2024 | $28.63 | $28.31 (-1.12%) | $28.63 | $26.80 | 20,336 | $404.84 M |
| 09/10/2024 | $29.25 | $28.96 (-0.99%) | $29.25 | $28.60 | 29,000 | $414.14 M |
| 09/09/2024 | $28.95 | $28.66 (-1%) | $29.42 | $28.66 | 33,748 | $409.85 M |
| 09/06/2024 | $29.50 | $28.95 (-1.86%) | $29.51 | $28.82 | 17,330 | $413.99 M |
| 09/05/2024 | $30.27 | $29.34 (-3.07%) | $30.27 | $29.34 | 30,100 | $419.57 M |
| 09/04/2024 | $30.02 | $30.05 (0.1%) | $30.51 | $29.42 | 41,731 | $429.72 M |
| 09/03/2024 | $29.69 | $30.04 (1.18%) | $30.48 | $29.69 | 69,840 | $429.58 M |
| 08/30/2024 | $29.78 | $30.13 (1.18%) | $30.26 | $29.70 | 50,802 | $430.87 M |
| 08/29/2024 | $29.49 | $29.29 (-0.68%) | $29.57 | $28.95 | 48,233 | $418.85 M |
| 08/28/2024 | $29.12 | $29.26 (0.48%) | $29.62 | $29.11 | 27,348 | $418.43 M |
| 08/27/2024 | $29.64 | $29.35 (-0.98%) | $29.66 | $29.26 | 23,600 | $419.71 M |
| 08/26/2024 | $29.90 | $29.83 (-0.23%) | $30.02 | $29.49 | 48,000 | $426.58 M |
| 08/23/2024 | $28.17 | $29.90 (6.14%) | $30.55 | $28.17 | 57,300 | $427.58 M |
| 08/22/2024 | $27.60 | $27.83 (0.83%) | $28.12 | $26.78 | 24,000 | $397.98 M |
| 08/21/2024 | $28.17 | $27.74 (-1.53%) | $28.17 | $27.55 | 20,200 | $396.69 M |
| 08/20/2024 | $28.01 | $27.83 (-0.64%) | $28.25 | $27.70 | 23,830 | $397.98 M |
| 08/19/2024 | $28.29 | $28.33 (0.14%) | $28.41 | $28.05 | 17,802 | $405.13 M |
| 08/16/2024 | $27.92 | $28.31 (1.4%) | $28.67 | $27.63 | 32,800 | $404.84 M |
| 08/15/2024 | $28.23 | $27.90 (-1.17%) | $28.61 | $26.03 | 44,136 | $398.98 M |
| 08/14/2024 | $27.81 | $27.52 (-1.04%) | $28.25 | $27.00 | 21,600 | $393.54 M |
| 08/13/2024 | $27.43 | $27.67 (0.87%) | $27.78 | $27.07 | 22,800 | $395.69 M |
| 08/12/2024 | $27.21 | $27.12 (-0.33%) | $27.46 | $26.69 | 43,814 | $387.82 M |
| 08/09/2024 | $28.00 | $27.03 (-3.46%) | $28.00 | $26.65 | 29,109 | $386.54 M |
| 08/08/2024 | $27.33 | $27.03 (-1.1%) | $27.33 | $26.80 | 14,400 | $386.54 M |
| 08/07/2024 | $27.88 | $26.63 (-4.48%) | $27.88 | $26.51 | 26,200 | $380.82 M |