Skip to main content

Sierra Bancorp - Common Stock (NQ:BSRR)

30.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 30.15 30.59 30.15 30.46 17,070 -0.20(-0.65%)
Aug 29, 2025 30.96 31.05 30.64 30.66 14,722 -0.20(-0.65%)
Aug 28, 2025 31.00 31.10 30.69 30.86 19,596 -0.07(-0.23%)
Aug 27, 2025 30.71 31.17 30.59 30.93 17,620 +0.13(+0.42%)
Aug 26, 2025 30.45 31.03 30.11 30.80 21,578 +0.31(+1.02%)
Aug 25, 2025 30.66 30.96 30.11 30.49 23,072 -0.45(-1.45%)
Aug 22, 2025 29.24 31.10 29.24 30.94 50,273 +2.00(+6.91%)
Aug 21, 2025 29.06 29.15 28.94 28.94 13,173 -0.32(-1.09%)
Aug 20, 2025 29.20 29.35 29.12 29.26 20,538 +0.21(+0.72%)
Aug 19, 2025 29.21 29.37 28.98 29.05 19,207 -0.03(-0.10%)
Aug 18, 2025 28.86 29.21 28.86 29.08 10,905 +0.15(+0.52%)
Aug 15, 2025 29.67 29.67 28.78 28.93 78,016 -0.57(-1.93%)
Aug 14, 2025 29.56 29.60 29.16 29.50 25,478 -0.45(-1.50%)
Aug 13, 2025 29.95 30.18 29.87 29.95 33,971 +0.28(+0.94%)
Aug 12, 2025 28.78 29.76 28.78 29.67 28,701 +1.23(+4.32%)
Aug 11, 2025 28.74 28.74 28.10 28.44 19,427 -0.09(-0.32%)
Aug 08, 2025 28.35 28.92 28.07 28.53 29,445 +0.15(+0.53%)
Aug 07, 2025 28.64 28.64 28.12 28.38 23,270 +0.05(+0.18%)
Aug 06, 2025 28.47 28.64 28.33 28.33 20,448 -0.26(-0.91%)
Aug 05, 2025 28.60 29.00 27.99 28.59 21,750 -0.01(-0.03%)
Aug 04, 2025 28.26 28.81 28.20 28.60 31,730 +0.26(+0.92%)
Aug 01, 2025 28.69 28.69 28.18 28.34 39,633 -0.72(-2.49%)
Jul 31, 2025 28.79 29.78 28.71 29.06 45,141 -0.07(-0.24%)
Jul 30, 2025 29.86 30.14 29.02 29.13 30,324 -0.78(-2.62%)
Jul 29, 2025 30.91 30.91 29.78 29.92 39,992 -0.65(-2.14%)
Jul 28, 2025 30.47 30.70 29.97 30.57 36,957 +0.34(+1.11%)
Jul 25, 2025 30.46 31.05 29.77 30.23 22,491 -0.21(-0.68%)
Jul 24, 2025 30.85 30.97 30.25 30.44 24,581 -0.82(-2.63%)
Jul 23, 2025 30.71 31.32 30.11 31.26 43,755 +0.91(+3.00%)
Jul 22, 2025 30.30 30.78 29.92 30.35 64,941 -0.12(-0.39%)
Jul 21, 2025 30.69 31.18 30.39 30.47 69,229 -0.22(-0.71%)
Jul 18, 2025 31.39 31.41 30.62 30.69 43,691 -0.41(-1.31%)
Jul 17, 2025 30.58 31.31 30.58 31.10 34,226 +0.39(+1.26%)
Jul 16, 2025 30.75 30.86 30.30 30.71 41,084 +0.34(+1.11%)
Jul 15, 2025 31.16 31.37 30.33 30.37 26,607 -1.16(-3.68%)
Jul 14, 2025 31.12 31.60 31.12 31.53 19,820 +0.55(+1.78%)
Jul 11, 2025 31.22 31.50 29.90 30.98 23,739 -0.54(-1.71%)
Jul 10, 2025 31.42 31.82 31.42 31.52 35,320 -0.05(-0.16%)
Jul 09, 2025 31.51 31.81 31.40 31.57 26,234 +0.21(+0.66%)
Jul 08, 2025 31.38 31.73 31.24 31.36 55,248 +0.09(+0.29%)
Jul 07, 2025 31.94 32.20 31.14 31.27 28,865 -0.68(-2.14%)
Jul 03, 2025 31.72 31.96 31.53 31.96 19,545 +0.88(+2.82%)
Jul 02, 2025 30.53 31.13 30.46 31.08 28,807 +0.64(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.