• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Sierra Bancorp (BSRR) Charts

Sierra Bancorp (BSRR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$32.31

$0.59

(1.86%)

Day's range
$31.66
Day's range
$32.48
  • 5 DAY PERFORMANCE

    +4.02%
  • 1 MONTH PERFORMANCE

    +13.01%
  • 3 MONTH PERFORMANCE

    +8.06%
  • 6 MONTH PERFORMANCE

    +50.21%
  • YEAR-TO-DATE PERFORMANCE

    +43.28%
  • 1 YEAR PERFORMANCE

    +75.12%

Sierra Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $32.02 $32.39   (1.16%) $32.48 $31.66 32,803 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.