5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
-11.56%
6 MONTH PERFORMANCE
+13.41%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+25.47%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $36.63 | $36.97 (0.91%) | $37.40 | $36.63 | 16.97 K | $479.42 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 | $474.39 M |
| 04/21/2026 | $36.80 | $35.92 (-2.39%) | $37.19 | $35.73 | 43.82 K | $475.98 M |
| 04/20/2026 | $36.97 | $36.92 (-0.14%) | $37.50 | $36.91 | 50.20 K | $489.23 M |
| 04/17/2026 | $36.29 | $37.20 (2.51%) | $37.83 | $36.29 | 87.95 K | $492.94 M |
| 04/16/2026 | $35.65 | $35.70 (0.14%) | $36.23 | $35.52 | 45.80 K | $473.06 M |
| 04/15/2026 | $36.02 | $35.86 (-0.44%) | $36.36 | $35.59 | 36.60 K | $475.18 M |
| 04/14/2026 | $35.97 | $36.09 (0.33%) | $36.69 | $35.72 | 54.50 K | $478.23 M |
| 04/13/2026 | $36.11 | $36.09 (-0.06%) | $36.28 | $35.67 | 33.60 K | $478.23 M |
| 04/10/2026 | $36.40 | $36.22 (-0.49%) | $36.40 | $35.70 | 36.81 K | $479.95 M |
| 04/09/2026 | $35.46 | $36.58 (3.16%) | $36.70 | $35.34 | 44.70 K | $484.72 M |
| 04/08/2026 | $35.64 | $35.51 (-0.36%) | $35.98 | $35.24 | 43.30 K | $470.54 M |
| 04/07/2026 | $34.57 | $34.61 (0.12%) | $34.73 | $34.28 | 34.71 K | $458.62 M |
| 04/06/2026 | $33.82 | $34.40 (1.71%) | $34.50 | $33.66 | 30.00 K | $455.84 M |
| 04/02/2026 | $33.63 | $33.99 (1.07%) | $34.15 | $33.22 | 31.30 K | $450.40 M |
| 04/01/2026 | $34.10 | $34.09 (-0.03%) | $34.65 | $34.09 | 22.50 K | $451.73 M |
| 03/31/2026 | $33.98 | $33.92 (-0.18%) | $34.19 | $33.49 | 44.55 K | $449.48 M |
| 03/30/2026 | $33.48 | $33.65 (0.51%) | $33.89 | $33.17 | 43.30 K | $445.90 M |
| 03/27/2026 | $33.40 | $33.31 (-0.27%) | $33.48 | $32.83 | 54.30 K | $441.39 M |
| 03/26/2026 | $33.30 | $33.53 (0.69%) | $33.74 | $33.22 | 32.40 K | $444.31 M |
| 03/25/2026 | $33.91 | $33.43 (-1.42%) | $34.22 | $33.20 | 48.40 K | $442.98 M |
| 03/24/2026 | $33.12 | $33.50 (1.15%) | $33.99 | $33.12 | 34.20 K | $443.91 M |
| 03/23/2026 | $33.19 | $33.30 (0.33%) | $34.28 | $32.67 | 92.51 K | $441.26 M |
| 03/20/2026 | $32.97 | $32.45 (-1.58%) | $33.10 | $32.24 | 104.72 K | $430.00 M |
| 03/19/2026 | $31.92 | $32.96 (3.26%) | $33.17 | $31.36 | 42.87 K | $436.75 M |
| 03/18/2026 | $32.60 | $32.20 (-1.23%) | $32.60 | $31.89 | 66.12 K | $426.68 M |
| 03/17/2026 | $33.25 | $32.73 (-1.56%) | $33.66 | $32.21 | 65.10 K | $433.71 M |
| 03/16/2026 | $33.44 | $33.14 (-0.9%) | $33.61 | $32.90 | 24.90 K | $439.14 M |
| 03/13/2026 | $33.34 | $32.97 (-1.11%) | $33.71 | $32.26 | 43.30 K | $436.89 M |
| 03/12/2026 | $32.33 | $33.07 (2.29%) | $33.34 | $31.95 | 36.90 K | $438.21 M |
| 03/11/2026 | $33.41 | $33.04 (-1.11%) | $33.63 | $32.85 | 27.20 K | $437.81 M |
| 03/10/2026 | $33.25 | $33.81 (1.68%) | $34.42 | $33.10 | 57.40 K | $448.02 M |
| 03/09/2026 | $33.22 | $33.50 (0.84%) | $33.76 | $32.50 | 77.03 K | $443.91 M |
| 03/06/2026 | $33.81 | $33.79 (-0.06%) | $33.84 | $32.11 | 47.62 K | $447.75 M |
| 03/05/2026 | $35.12 | $34.57 (-1.57%) | $35.39 | $34.27 | 51.01 K | $458.09 M |
| 03/04/2026 | $36.06 | $35.49 (-1.58%) | $36.09 | $35.01 | 46.80 K | $470.28 M |
| 03/03/2026 | $35.33 | $35.58 (0.71%) | $35.90 | $34.52 | 50.12 K | $471.47 M |
| 03/02/2026 | $35.15 | $36.14 (2.82%) | $36.71 | $33.45 | 63.42 K | $478.89 M |
| 02/27/2026 | $36.84 | $35.98 (-2.33%) | $37.08 | $35.98 | 95.00 K | $476.77 M |
| 02/26/2026 | $37.01 | $37.28 (0.73%) | $37.99 | $36.78 | 79.30 K | $494.00 M |
| 02/25/2026 | $36.34 | $37.15 (2.23%) | $37.31 | $36.34 | 62.40 K | $492.28 M |
| 02/24/2026 | $36.05 | $36.03 (-0.06%) | $37.03 | $35.91 | 56.13 K | $477.43 M |
| 02/23/2026 | $37.31 | $36.09 (-3.27%) | $37.83 | $35.90 | 76.00 K | $478.23 M |
| 02/20/2026 | $37.00 | $37.54 (1.46%) | $38.01 | $36.96 | 69.20 K | $497.44 M |
| 02/19/2026 | $36.74 | $37.08 (0.93%) | $37.30 | $36.71 | 68.54 K | $491.35 M |
| 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 |
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.
