5 DAY PERFORMANCE
-17.47%
1 MONTH PERFORMANCE
-16.08%
3 MONTH PERFORMANCE
-15.21%
6 MONTH PERFORMANCE
+3.24%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+10.63%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.19 | $40.00 (-0.47%) | $40.42 | $39.96 | 41.90 K | $516.70 M |
| 09/18/2026 | $40.14 | $40.19 (0.12%) | $40.43 | $39.60 | 110.53 K | $519.16 M |
| 09/17/2026 | $40.91 | $40.37 (-1.32%) | $40.91 | $40.36 | 26.80 K | $521.48 M |
| 09/16/2026 | $41.01 | $40.59 (-1.02%) | $41.18 | $39.55 | 48.40 K | $524.32 M |
| 09/15/2026 | $40.98 | $41.09 (0.27%) | $41.23 | $40.77 | 56.80 K | $530.78 M |
| 09/14/2026 | $40.83 | $40.84 (0.02%) | $41.21 | $40.49 | 38.95 K | $527.55 M |
| 09/11/2026 | $41.08 | $40.73 (-0.85%) | $41.08 | $40.21 | 54.71 K | $526.13 M |
| 09/10/2026 | $40.30 | $40.87 (1.41%) | $40.87 | $39.95 | 40.00 K | $527.94 M |
| 09/09/2026 | $40.30 | $40.37 (0.17%) | $40.72 | $40.11 | 46.94 K | $521.48 M |
| 09/08/2026 | $40.86 | $40.69 (-0.42%) | $41.13 | $40.59 | 83.61 K | $525.61 M |
| 09/04/2026 | $40.47 | $41.08 (1.51%) | $41.21 | $40.47 | 31.70 K | $530.65 M |
| 09/03/2026 | $40.70 | $40.71 (0.02%) | $40.80 | $40.40 | 26.90 K | $525.87 M |
| 09/02/2026 | $39.73 | $40.38 (1.64%) | $40.62 | $39.56 | 61.00 K | $521.61 M |
| 09/01/2026 | $39.56 | $39.42 (-0.35%) | $39.86 | $39.16 | 48.00 K | $509.21 M |
| 08/31/2026 | $39.99 | $39.62 (-0.93%) | $40.32 | $39.39 | 42.44 K | $511.79 M |
| 08/28/2026 | $40.00 | $39.84 (-0.4%) | $40.52 | $39.81 | 51.00 K | $514.63 M |
| 08/27/2026 | $39.43 | $39.83 (1.01%) | $40.01 | $39.09 | 43.24 K | $514.51 M |
| 08/26/2026 | $39.52 | $39.49 (-0.08%) | $39.91 | $39.12 | 42.50 K | $510.11 M |
| 08/25/2026 | $39.69 | $39.46 (-0.58%) | $39.69 | $39.21 | 31.74 K | $509.73 M |
| 08/24/2026 | $39.99 | $39.65 (-0.85%) | $40.43 | $39.56 | 40.94 K | $512.18 M |
| 08/21/2026 | $39.87 | $39.92 (0.13%) | $40.40 | $39.28 | 111.94 K | $515.67 M |
| 08/20/2026 | $39.52 | $39.67 (0.38%) | $39.97 | $39.30 | 45.90 K | $512.44 M |
| 08/19/2026 | $40.94 | $39.72 (-2.98%) | $41.23 | $39.55 | 64.70 K | $513.08 M |
| 08/18/2026 | $40.95 | $40.65 (-0.73%) | $41.45 | $40.54 | 41.40 K | $525.10 M |
| 08/17/2026 | $40.92 | $40.81 (-0.27%) | $41.33 | $40.32 | 79.00 K | $527.16 M |
| 08/14/2026 | $40.93 | $41.01 (0.2%) | $42.14 | $40.80 | 59.10 K | $529.75 M |
| 08/13/2026 | $40.92 | $41.04 (0.29%) | $41.40 | $40.88 | 42.42 K | $530.14 M |
| 08/12/2026 | $40.68 | $40.74 (0.15%) | $41.13 | $40.07 | 78.00 K | $526.26 M |
| 08/11/2026 | $39.98 | $40.48 (1.25%) | $40.72 | $39.98 | 44.32 K | $522.90 M |
| 08/10/2026 | $40.34 | $39.83 (-1.26%) | $40.73 | $39.60 | 59.85 K | $514.51 M |
| 08/07/2026 | $41.04 | $40.50 (-1.32%) | $41.05 | $40.46 | 49.44 K | $523.16 M |
| 08/06/2026 | $40.99 | $40.87 (-0.29%) | $41.41 | $40.41 | 52.82 K | $527.94 M |
| 08/05/2026 | $40.53 | $40.73 (0.49%) | $40.98 | $40.36 | 37.51 K | $526.13 M |
| 08/04/2026 | $40.45 | $40.49 (0.1%) | $40.92 | $39.67 | 69.55 K | $523.03 M |
| 08/03/2026 | $40.69 | $40.39 (-0.74%) | $41.21 | $40.20 | 79.50 K | $521.74 M |
| 07/31/2026 | $40.66 | $40.76 (0.25%) | $41.24 | $40.10 | 56.73 K | $526.52 M |
| 07/30/2026 | $41.06 | $40.66 (-0.97%) | $41.18 | $40.33 | 49.31 K | $525.23 M |
| 07/29/2026 | $40.84 | $41.05 (0.51%) | $41.60 | $40.58 | 75.10 K | $530.27 M |
| 07/28/2026 | $41.40 | $40.98 (-1.01%) | $41.74 | $40.78 | 72.10 K | $529.36 M |
| 07/27/2026 | $40.66 | $41.16 (1.23%) | $41.59 | $40.04 | 202.32 K | $531.69 M |
| 07/24/2026 | $38.43 | $41.88 (8.98%) | $42.60 | $38.43 | 69.50 K | $540.99 M |
| 07/23/2026 | $41.03 | $41.72 (1.68%) | $41.72 | $40.60 | 62.12 K | $538.92 M |
| 07/22/2026 | $41.85 | $41.47 (-0.91%) | $42.00 | $40.85 | 79.20 K | $538.65 M |
| 07/21/2026 | $41.48 | $41.86 (0.92%) | $42.12 | $40.33 | 73.10 K | $543.72 M |
| 07/20/2026 | $42.18 | $41.67 (-1.21%) | $42.34 | $40.89 | 86.71 K | $541.25 M |
| 07/17/2026 | $42.47 | $42.12 (-0.82%) | $42.75 | $41.70 | 55.04 K | $547.09 M |
| 07/16/2026 | $41.57 | $42.85 (3.08%) | $43.13 | $41.05 | 70.62 K | $556.58 M |
| 07/15/2026 | $41.27 | $41.57 (0.73%) | $42.06 | $40.96 | 80.63 K | $539.95 M |
| 07/14/2026 | $41.28 | $41.08 (-0.48%) | $41.75 | $41.00 | 59.61 K | $533.59 M |
| 07/13/2026 | $41.08 | $41.28 (0.49%) | $41.64 | $40.80 | 73.63 K | $536.18 M |
| 07/10/2026 | $40.77 | $41.08 (0.76%) | $41.15 | $40.55 | 29.30 K | $533.59 M |
| 07/09/2026 | $40.09 | $40.77 (1.7%) | $41.10 | $39.84 | 28.20 K | $529.56 M |
| 07/08/2026 | $40.46 | $40.09 (-0.91%) | $40.66 | $39.72 | 54.03 K | $520.73 M |
| 07/07/2026 | $41.14 | $40.75 (-0.95%) | $41.33 | $40.68 | 31.60 K | $529.30 M |
| 07/06/2026 | $41.12 | $40.86 (-0.63%) | $41.52 | $40.48 | 41.64 K | $530.73 M |
| 07/02/2026 | $41.78 | $41.09 (-1.65%) | $42.17 | $40.75 | 49.20 K | $533.72 M |
| 07/01/2026 | $40.83 | $41.68 (2.08%) | $41.78 | $40.57 | 33.74 K | $541.38 M |
| 06/30/2026 | $40.53 | $40.76 (0.57%) | $41.22 | $40.26 | 93.85 K | $529.43 M |
| 06/29/2026 | $40.93 | $40.66 (-0.66%) | $40.93 | $39.85 | 51.60 K | $528.13 M |
| 06/26/2026 | $40.62 | $41.07 (1.11%) | $41.26 | $39.92 | 293.51 K | $533.46 M |
| 06/25/2026 | $40.46 | $40.42 (-0.1%) | $40.86 | $40.03 | 57.52 K | $525.01 M |
| 06/24/2026 | $40.40 | $40.66 (0.64%) | $41.00 | $38.46 | 79.24 K | $528.13 M |
| 06/23/2026 | $39.37 | $40.55 (3%) | $40.62 | $39.06 | 128.03 K | $526.70 M |
| 06/22/2026 | $39.57 | $39.31 (-0.66%) | $40.39 | $35.26 | 95.23 K | $510.59 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.
