5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-4.72%
3 MONTH PERFORMANCE
-12.21%
6 MONTH PERFORMANCE
-6.37%
YEAR-TO-DATE PERFORMANCE
-8.51%
1 YEAR PERFORMANCE
+28.38%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $26.67 | $26.46 (-0.79%) | $26.95 | $25.88 | 35,878 | $365.68 M |
| 04/29/2025 | $26.08 | $27.11 (3.95%) | $27.21 | $26.08 | 29,530 | $374.66 M |
| 04/28/2025 | $24.06 | $26.41 (9.77%) | $26.41 | $24.06 | 59,105 | $364.99 M |
| 04/25/2025 | $26.13 | $26.25 (0.46%) | $26.32 | $25.46 | 28,200 | $374.97 M |
| 04/24/2025 | $26.38 | $26.66 (1.06%) | $26.73 | $26.21 | 29,529 | $380.82 M |
| 04/23/2025 | $27.31 | $26.46 (-3.11%) | $27.81 | $26.09 | 48,100 | $377.97 M |
| 04/22/2025 | $25.74 | $26.46 (2.8%) | $26.64 | $25.58 | 30,204 | $377.97 M |
| 04/21/2025 | $25.27 | $25.58 (1.23%) | $25.68 | $24.92 | 37,423 | $365.39 M |
| 04/17/2025 | $25.24 | $25.43 (0.75%) | $25.86 | $25.24 | 41,803 | $363.25 M |
| 04/16/2025 | $25.08 | $25.25 (0.68%) | $25.40 | $24.46 | 39,342 | $360.68 M |
| 04/15/2025 | $24.60 | $25.31 (2.89%) | $25.47 | $24.60 | 34,836 | $361.54 M |
| 04/14/2025 | $24.79 | $24.66 (-0.52%) | $24.88 | $24.03 | 43,200 | $352.25 M |
| 04/11/2025 | $24.13 | $24.33 (0.83%) | $24.53 | $23.53 | 37,800 | $347.54 M |
| 04/10/2025 | $25.42 | $24.40 (-4.01%) | $25.91 | $23.81 | 49,200 | $348.54 M |
| 04/09/2025 | $25.02 | $26.03 (4.04%) | $26.48 | $23.70 | 88,200 | $371.82 M |
| 04/08/2025 | $26.37 | $25.18 (-4.51%) | $26.37 | $24.58 | 47,846 | $359.68 M |
| 04/07/2025 | $24.72 | $25.55 (3.36%) | $26.62 | $24.45 | 48,917 | $364.97 M |
| 04/04/2025 | $24.91 | $25.42 (2.05%) | $25.90 | $22.42 | 55,800 | $363.11 M |
| 04/03/2025 | $26.88 | $25.68 (-4.46%) | $26.88 | $25.58 | 38,709 | $366.82 M |
| 04/02/2025 | $27.46 | $27.91 (1.64%) | $27.96 | $27.44 | 28,600 | $398.68 M |
| 04/01/2025 | $27.63 | $27.77 (0.51%) | $27.94 | $27.18 | 23,900 | $396.68 M |
| 03/31/2025 | $28.04 | $27.88 (-0.57%) | $28.22 | $27.85 | 51,127 | $398.25 M |
| 03/28/2025 | $29.01 | $28.23 (-2.69%) | $29.01 | $28.02 | 17,300 | $403.25 M |
| 03/27/2025 | $28.86 | $28.95 (0.31%) | $29.14 | $28.53 | 26,000 | $413.53 M |
| 03/26/2025 | $28.68 | $28.82 (0.49%) | $29.35 | $28.61 | 18,000 | $411.68 M |
| 03/25/2025 | $29.30 | $28.90 (-1.37%) | $29.50 | $28.64 | 27,944 | $412.82 M |
| 03/24/2025 | $28.95 | $29.46 (1.76%) | $29.55 | $28.89 | 44,200 | $420.82 M |
| 03/21/2025 | $28.73 | $28.53 (-0.7%) | $29.18 | $28.39 | 118,031 | $407.53 M |
| 03/20/2025 | $28.83 | $29.04 (0.73%) | $29.35 | $28.83 | 22,017 | $414.82 M |
| 03/19/2025 | $28.84 | $29.18 (1.18%) | $29.50 | $28.78 | 32,600 | $416.82 M |
| 03/18/2025 | $28.36 | $28.47 (0.39%) | $28.98 | $28.26 | 22,620 | $406.68 M |
| 03/17/2025 | $28.52 | $28.47 (-0.18%) | $29.21 | $28.25 | 30,606 | $406.68 M |
| 03/14/2025 | $28.46 | $28.56 (0.35%) | $28.62 | $28.11 | 29,900 | $407.96 M |
| 03/13/2025 | $28.05 | $28.04 (-0.04%) | $28.45 | $27.92 | 33,946 | $400.53 M |
| 03/12/2025 | $28.13 | $28.25 (0.43%) | $28.43 | $27.41 | 36,148 | $403.53 M |
| 03/11/2025 | $27.55 | $27.81 (0.94%) | $28.11 | $27.38 | 39,301 | $397.25 M |
| 03/10/2025 | $28.05 | $27.68 (-1.32%) | $28.78 | $27.53 | 57,711 | $395.39 M |
| 03/07/2025 | $28.12 | $28.56 (1.56%) | $29.00 | $28.12 | 26,500 | $407.96 M |
| 03/06/2025 | $28.94 | $28.64 (-1.04%) | $29.01 | $28.60 | 32,800 | $409.11 M |
| 03/05/2025 | $28.97 | $29.29 (1.1%) | $29.63 | $28.49 | 80,428 | $418.39 M |
| 03/04/2025 | $29.72 | $28.96 (-2.56%) | $29.89 | $26.80 | 68,500 | $413.68 M |
| 03/03/2025 | $30.63 | $30.26 (-1.21%) | $31.29 | $30.19 | 70,995 | $432.25 M |
| 02/28/2025 | $30.75 | $30.72 (-0.1%) | $31.30 | $30.58 | 35,031 | $438.82 M |
| 02/27/2025 | $30.30 | $30.56 (0.86%) | $30.81 | $30.30 | 43,200 | $433.59 M |
| 02/26/2025 | $30.40 | $30.37 (-0.1%) | $30.98 | $29.97 | 39,109 | $430.89 M |
| 02/25/2025 | $29.93 | $30.39 (1.54%) | $30.64 | $29.93 | 43,900 | $431.17 M |
| 02/24/2025 | $30.17 | $29.76 (-1.36%) | $30.39 | $29.76 | 61,745 | $422.24 M |
| 02/21/2025 | $31.03 | $29.90 (-3.64%) | $31.03 | $29.88 | 43,700 | $424.22 M |
| 02/20/2025 | $31.12 | $30.65 (-1.51%) | $31.12 | $30.39 | 24,626 | $434.86 M |
| 02/19/2025 | $30.74 | $31.29 (1.79%) | $31.39 | $30.53 | 32,915 | $443.94 M |
| 02/18/2025 | $30.76 | $31.08 (1.04%) | $31.37 | $30.56 | 37,300 | $440.96 M |
| 02/14/2025 | $31.10 | $30.74 (-1.16%) | $31.43 | $30.73 | 33,418 | $436.14 M |
| 02/13/2025 | $30.89 | $30.94 (0.16%) | $30.99 | $30.58 | 48,823 | $438.98 M |
| 02/12/2025 | $30.82 | $30.59 (-0.75%) | $31.23 | $30.59 | 43,500 | $434.01 M |
| 02/11/2025 | $30.56 | $31.46 (2.95%) | $31.57 | $30.41 | 42,921 | $446.36 M |
| 02/10/2025 | $31.12 | $30.87 (-0.8%) | $31.13 | $30.66 | 45,400 | $437.99 M |
| 02/07/2025 | $31.81 | $31.15 (-2.07%) | $31.81 | $31.00 | 36,800 | $441.96 M |
| 02/06/2025 | $32.00 | $31.92 (-0.25%) | $32.19 | $31.76 | 52,900 | $452.88 M |
| 02/05/2025 | $31.78 | $32.22 (1.38%) | $32.22 | $31.51 | 46,023 | $457.14 M |
| 02/04/2025 | $30.00 | $31.73 (5.77%) | $31.76 | $29.77 | 102,526 | $450.19 M |
| 02/03/2025 | $29.15 | $29.58 (1.48%) | $30.15 | $28.60 | 46,842 | $419.68 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.
