5 DAY PERFORMANCE
-15.21%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+17.21%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.57 | $39.31 (-0.66%) | $40.39 | $35.26 | 95.23 K | $510.59 M |
| 06/18/2026 | $39.95 | $39.51 (-1.1%) | $40.50 | $39.28 | 66.40 K | $513.19 M |
| 06/17/2026 | $39.52 | $39.47 (-0.13%) | $40.33 | $38.96 | 48.31 K | $512.67 M |
| 06/16/2026 | $39.92 | $39.72 (-0.5%) | $40.53 | $39.58 | 55.91 K | $515.92 M |
| 06/15/2026 | $40.76 | $39.82 (-2.31%) | $41.22 | $39.73 | 49.80 K | $517.22 M |
| 06/12/2026 | $40.39 | $40.68 (0.72%) | $40.82 | $39.79 | 51.30 K | $528.39 M |
| 06/11/2026 | $40.34 | $40.25 (-0.22%) | $41.15 | $38.00 | 58.40 K | $522.80 M |
| 06/10/2026 | $39.94 | $40.18 (0.6%) | $40.76 | $39.73 | 57.70 K | $521.90 M |
| 06/09/2026 | $39.40 | $39.62 (0.56%) | $40.57 | $39.40 | 38.90 K | $514.62 M |
| 06/08/2026 | $39.01 | $39.17 (0.41%) | $39.72 | $38.98 | 58.00 K | $508.78 M |
| 06/05/2026 | $38.89 | $39.09 (0.51%) | $39.68 | $38.70 | 43.10 K | $507.74 M |
| 06/04/2026 | $38.08 | $38.91 (2.18%) | $39.08 | $37.77 | 35.60 K | $505.40 M |
| 06/03/2026 | $38.16 | $37.58 (-1.52%) | $38.28 | $37.57 | 70.73 K | $488.12 M |
| 06/02/2026 | $37.48 | $38.32 (2.24%) | $38.37 | $37.48 | 29.28 K | $497.74 M |
| 06/01/2026 | $37.70 | $37.68 (-0.05%) | $38.26 | $37.31 | 63.50 K | $489.42 M |
| 05/29/2026 | $38.11 | $37.98 (-0.34%) | $38.64 | $37.84 | 94.24 K | $493.32 M |
| 05/28/2026 | $38.38 | $38.31 (-0.18%) | $38.64 | $37.98 | 48.50 K | $497.61 M |
| 05/27/2026 | $38.64 | $38.40 (-0.62%) | $39.00 | $38.24 | 61.40 K | $498.77 M |
| 05/26/2026 | $38.30 | $38.44 (0.37%) | $38.51 | $37.97 | 52.43 K | $499.29 M |
| 05/22/2026 | $38.57 | $38.19 (-0.99%) | $38.59 | $38.06 | 69.62 K | $496.05 M |
| 05/21/2026 | $37.87 | $38.50 (1.66%) | $38.65 | $37.81 | 78.60 K | $500.07 M |
| 05/20/2026 | $37.92 | $38.26 (0.9%) | $38.87 | $37.92 | 78.40 K | $496.96 M |
| 05/19/2026 | $37.99 | $37.90 (-0.24%) | $38.28 | $37.75 | 83.01 K | $492.28 M |
| 05/18/2026 | $37.42 | $37.99 (1.52%) | $38.10 | $37.01 | 91.00 K | $493.45 M |
| 05/15/2026 | $37.06 | $37.27 (0.57%) | $37.46 | $36.77 | 91.23 K | $484.10 M |
| 05/14/2026 | $37.02 | $37.46 (1.19%) | $37.87 | $37.02 | 50.50 K | $486.57 M |
| 05/13/2026 | $37.07 | $36.94 (-0.35%) | $37.80 | $36.88 | 54.53 K | $479.81 M |
| 05/12/2026 | $37.38 | $37.29 (-0.24%) | $37.80 | $36.75 | 86.00 K | $484.36 M |
| 05/11/2026 | $37.94 | $37.54 (-1.05%) | $38.00 | $37.10 | 77.39 K | $487.60 M |
| 05/08/2026 | $37.66 | $37.98 (0.85%) | $38.20 | $37.44 | 60.20 K | $493.32 M |
| 05/07/2026 | $36.85 | $37.76 (2.47%) | $37.84 | $36.49 | 52.34 K | $490.46 M |
| 05/06/2026 | $36.75 | $36.85 (0.27%) | $37.73 | $36.75 | 33.84 K | $478.64 M |
| 05/05/2026 | $35.78 | $36.60 (2.29%) | $36.81 | $35.78 | 24.73 K | $475.39 M |
| 05/04/2026 | $36.03 | $35.82 (-0.58%) | $36.48 | $35.82 | 30.53 K | $465.26 M |
| 05/01/2026 | $36.32 | $36.56 (0.66%) | $36.96 | $36.16 | 26.80 K | $474.88 M |
| 04/30/2026 | $35.36 | $36.08 (2.04%) | $36.24 | $35.28 | 43.00 K | $468.64 M |
| 04/29/2026 | $36.62 | $35.50 (-3.06%) | $36.90 | $35.04 | 45.93 K | $461.11 M |
| 04/28/2026 | $37.24 | $36.91 (-0.89%) | $37.40 | $36.57 | 52.80 K | $479.42 M |
| 04/27/2026 | $36.33 | $37.08 (2.06%) | $37.19 | $36.33 | 39.80 K | $481.63 M |
| 04/24/2026 | $35.89 | $36.27 (1.06%) | $36.40 | $35.47 | 67.30 K | $471.11 M |
| 04/23/2026 | $35.78 | $36.06 (0.78%) | $36.18 | $35.60 | 24.00 K | $468.38 M |
| 04/22/2026 | $35.93 | $35.80 (-0.36%) | $36.29 | $35.60 | 39.53 K | $465.00 M |
| 04/21/2026 | $36.80 | $35.92 (-2.39%) | $37.19 | $35.73 | 43.82 K | $466.56 M |
| 04/20/2026 | $36.97 | $36.92 (-0.14%) | $37.50 | $36.91 | 50.20 K | $479.55 M |
| 04/17/2026 | $36.29 | $37.20 (2.51%) | $37.83 | $36.29 | 87.95 K | $483.19 M |
| 04/16/2026 | $35.65 | $35.70 (0.14%) | $36.23 | $35.52 | 45.80 K | $463.70 M |
| 04/15/2026 | $36.02 | $35.86 (-0.44%) | $36.36 | $35.59 | 36.60 K | $465.78 M |
| 04/14/2026 | $35.97 | $36.09 (0.33%) | $36.69 | $35.72 | 54.50 K | $468.77 M |
| 04/13/2026 | $36.11 | $36.09 (-0.06%) | $36.28 | $35.67 | 33.60 K | $468.77 M |
| 04/10/2026 | $36.40 | $36.22 (-0.49%) | $36.40 | $35.70 | 36.81 K | $470.46 M |
| 04/09/2026 | $35.46 | $36.58 (3.16%) | $36.70 | $35.34 | 44.70 K | $475.14 M |
| 04/08/2026 | $35.64 | $35.51 (-0.36%) | $35.98 | $35.24 | 43.30 K | $461.24 M |
| 04/07/2026 | $34.57 | $34.61 (0.12%) | $34.73 | $34.28 | 34.71 K | $449.55 M |
| 04/06/2026 | $33.82 | $34.40 (1.71%) | $34.50 | $33.66 | 30.00 K | $446.82 M |
| 04/02/2026 | $33.63 | $33.99 (1.07%) | $34.15 | $33.22 | 31.30 K | $441.49 M |
| 04/01/2026 | $34.10 | $34.09 (-0.03%) | $34.65 | $34.09 | 22.50 K | $442.79 M |
| 03/31/2026 | $33.98 | $33.92 (-0.18%) | $34.19 | $33.49 | 44.55 K | $440.58 M |
| 03/30/2026 | $33.48 | $33.65 (0.51%) | $33.89 | $33.17 | 43.30 K | $437.08 M |
| 03/27/2026 | $33.40 | $33.31 (-0.27%) | $33.48 | $32.83 | 54.30 K | $432.66 M |
| 03/26/2026 | $33.30 | $33.53 (0.69%) | $33.74 | $33.22 | 32.40 K | $435.52 M |
| 03/25/2026 | $33.91 | $33.43 (-1.42%) | $34.22 | $33.20 | 48.40 K | $434.22 M |
| 03/24/2026 | $33.12 | $33.50 (1.15%) | $33.99 | $33.12 | 34.20 K | $435.13 M |
| 03/23/2026 | $33.19 | $33.30 (0.33%) | $34.28 | $32.67 | 92.51 K | $432.53 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.
