5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
+27.51%
6 MONTH PERFORMANCE
+27.64%
YEAR-TO-DATE PERFORMANCE
+13.46%
1 YEAR PERFORMANCE
+18.50%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $36.74 | $37.11 (1.01%) | $37.30 | $36.71 | 56.48 K | |
| 02/18/2026 | $38.01 | $37.03 (-2.58%) | $38.60 | $36.80 | 101.83 K | $490.69 M |
| 02/17/2026 | $37.45 | $38.01 (1.5%) | $38.50 | $37.41 | 72.50 K | $503.67 M |
| 02/13/2026 | $37.11 | $37.27 (0.43%) | $38.05 | $36.62 | 74.60 K | $493.87 M |
| 02/12/2026 | $37.12 | $37.05 (-0.19%) | $37.79 | $36.25 | 104.51 K | $490.95 M |
| 02/11/2026 | $36.86 | $36.88 (0.05%) | $37.98 | $36.49 | 87.53 K | $488.70 M |
| 02/10/2026 | $36.94 | $36.70 (-0.65%) | $37.24 | $36.00 | 58.30 K | $486.31 M |
| 02/09/2026 | $37.65 | $36.90 (-1.99%) | $37.88 | $36.86 | 42.71 K | $488.96 M |
| 02/06/2026 | $38.16 | $37.88 (-0.73%) | $38.57 | $37.55 | 106.10 K | $501.95 M |
| 02/05/2026 | $37.91 | $37.92 (0.03%) | $38.39 | $37.48 | 60.10 K | $502.48 M |
| 02/04/2026 | $37.15 | $37.91 (2.05%) | $38.51 | $36.98 | 114.60 K | $502.35 M |
| 02/03/2026 | $37.64 | $36.90 (-1.97%) | $38.46 | $36.25 | 111.72 K | $488.96 M |
| 02/02/2026 | $35.90 | $37.13 (3.43%) | $38.00 | $35.90 | 179.40 K | $492.01 M |
| 01/30/2026 | $34.66 | $35.41 (2.16%) | $35.51 | $34.02 | 88.12 K | $469.22 M |
| 01/29/2026 | $33.43 | $34.55 (3.35%) | $34.57 | $33.43 | 101.70 K | $469.26 M |
| 01/28/2026 | $33.58 | $33.21 (-1.1%) | $34.02 | $32.96 | 79.23 K | $451.06 M |
| 01/27/2026 | $34.13 | $33.71 (-1.23%) | $34.30 | $33.54 | 68.43 K | $457.86 M |
| 01/26/2026 | $34.73 | $34.30 (-1.24%) | $35.41 | $34.30 | 87.22 K | $465.87 M |
| 01/23/2026 | $36.26 | $35.04 (-3.36%) | $36.38 | $34.95 | 52.22 K | $475.92 M |
| 01/22/2026 | $36.37 | $36.41 (0.11%) | $36.79 | $35.44 | 44.81 K | $494.53 M |
| 01/21/2026 | $34.74 | $36.29 (4.46%) | $36.29 | $34.63 | 85.02 K | $492.90 M |
| 01/20/2026 | $34.35 | $34.47 (0.35%) | $34.99 | $32.90 | 81.70 K | $468.18 M |
| 01/16/2026 | $35.01 | $35.05 (0.11%) | $35.50 | $33.37 | 75.52 K | $476.06 M |
| 01/15/2026 | $34.15 | $35.05 (2.64%) | $35.33 | $33.44 | 52.55 K | $476.06 M |
| 01/14/2026 | $33.92 | $34.33 (1.21%) | $34.36 | $33.64 | 55.81 K | $466.28 M |
| 01/13/2026 | $33.90 | $33.97 (0.21%) | $34.23 | $33.24 | 57.00 K | $461.39 M |
| 01/12/2026 | $33.82 | $34.00 (0.53%) | $34.17 | $33.73 | 41.24 K | $461.79 M |
| 01/09/2026 | $34.32 | $34.00 (-0.93%) | $34.91 | $33.83 | 68.81 K | $461.79 M |
| 01/08/2026 | $33.68 | $34.40 (2.14%) | $34.70 | $33.68 | 52.70 K | $467.23 M |
| 01/07/2026 | $33.76 | $33.94 (0.53%) | $34.07 | $33.48 | 64.85 K | $460.98 M |
| 01/06/2026 | $33.17 | $33.51 (1.03%) | $33.65 | $32.92 | 65.60 K | $455.14 M |
| 01/05/2026 | $32.33 | $33.41 (3.34%) | $33.87 | $32.33 | 111.30 K | $453.78 M |
| 01/02/2026 | $32.80 | $32.43 (-1.13%) | $32.95 | $32.26 | 42.80 K | $440.47 M |
| 12/31/2025 | $33.10 | $32.68 (-1.27%) | $33.10 | $32.28 | 57.10 K | $443.87 M |
| 12/30/2025 | $32.63 | $32.78 (0.46%) | $33.17 | $32.10 | 48.00 K | $445.22 M |
| 12/29/2025 | $33.23 | $32.88 (-1.05%) | $33.40 | $32.88 | 35.20 K | $446.58 M |
| 12/26/2025 | $33.45 | $33.14 (-0.93%) | $33.65 | $33.00 | 38.70 K | $450.11 M |
| 12/24/2025 | $32.90 | $33.37 (1.43%) | $33.68 | $32.90 | 39.54 K | $453.24 M |
| 12/23/2025 | $32.91 | $33.00 (0.27%) | $33.44 | $32.91 | 40.43 K | $448.21 M |
| 12/22/2025 | $33.54 | $33.10 (-1.31%) | $33.91 | $33.06 | 31.50 K | $449.57 M |
| 12/19/2025 | $33.96 | $33.40 (-1.65%) | $34.23 | $33.18 | 93.10 K | $453.65 M |
| 12/18/2025 | $34.21 | $33.99 (-0.64%) | $34.26 | $33.88 | 63.00 K | $461.66 M |
| 12/17/2025 | $34.25 | $34.00 (-0.73%) | $34.32 | $33.90 | 43.10 K | $461.79 M |
| 12/16/2025 | $34.47 | $34.06 (-1.19%) | $34.47 | $34.00 | 74.70 K | $462.61 M |
| 12/15/2025 | $34.23 | $34.23 (0%) | $34.71 | $34.00 | 64.51 K | $464.92 M |
| 12/12/2025 | $34.01 | $34.08 (0.21%) | $34.49 | $33.84 | 39.90 K | $462.88 M |
| 12/11/2025 | $34.33 | $34.01 (-0.93%) | $34.58 | $33.81 | 49.40 K | $461.93 M |
| 12/10/2025 | $33.00 | $34.29 (3.91%) | $34.68 | $32.99 | 63.43 K | $465.73 M |
| 12/09/2025 | $32.24 | $32.60 (1.12%) | $32.79 | $32.24 | 28.40 K | $442.78 M |
| 12/08/2025 | $32.14 | $32.21 (0.22%) | $32.66 | $32.10 | 52.92 K | $437.48 M |
| 12/05/2025 | $32.57 | $32.17 (-1.23%) | $32.57 | $31.99 | 32.55 K | $436.94 M |
| 12/04/2025 | $32.60 | $32.37 (-0.71%) | $32.60 | $31.83 | 41.01 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 |
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.
