5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-7.87%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
-0.80%
1 YEAR PERFORMANCE
+53.26%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $27.86 | $28.04 (0.65%) | $28.45 | $27.66 | 28,414 | $402.05 M |
| 03/12/2025 | $28.13 | $28.25 (0.43%) | $28.43 | $27.41 | 36,148 | $403.53 M |
| 03/11/2025 | $27.55 | $27.81 (0.94%) | $28.11 | $27.38 | 39,301 | $397.25 M |
| 03/10/2025 | $28.05 | $27.68 (-1.32%) | $28.78 | $27.53 | 57,711 | $395.39 M |
| 03/07/2025 | $28.12 | $28.56 (1.56%) | $29.00 | $28.12 | 26,500 | $407.96 M |
| 03/06/2025 | $28.94 | $28.64 (-1.04%) | $29.01 | $28.60 | 32,800 | $409.11 M |
| 03/05/2025 | $28.97 | $29.29 (1.1%) | $29.63 | $28.49 | 80,428 | $418.39 M |
| 03/04/2025 | $29.72 | $28.96 (-2.56%) | $29.89 | $26.80 | 68,500 | $413.68 M |
| 03/03/2025 | $30.63 | $30.26 (-1.21%) | $31.29 | $30.19 | 70,995 | $432.25 M |
| 02/28/2025 | $30.75 | $30.72 (-0.1%) | $31.30 | $30.58 | 35,031 | $438.82 M |
| 02/27/2025 | $30.30 | $30.56 (0.86%) | $30.81 | $30.30 | 43,200 | $433.59 M |
| 02/26/2025 | $30.40 | $30.37 (-0.1%) | $30.98 | $29.97 | 39,109 | $430.89 M |
| 02/25/2025 | $29.93 | $30.39 (1.54%) | $30.64 | $29.93 | 43,900 | $431.17 M |
| 02/24/2025 | $30.17 | $29.76 (-1.36%) | $30.39 | $29.76 | 61,745 | $422.24 M |
| 02/21/2025 | $31.03 | $29.90 (-3.64%) | $31.03 | $29.88 | 43,700 | $424.22 M |
| 02/20/2025 | $31.12 | $30.65 (-1.51%) | $31.12 | $30.39 | 24,626 | $434.86 M |
| 02/19/2025 | $30.74 | $31.29 (1.79%) | $31.39 | $30.53 | 32,915 | $443.94 M |
| 02/18/2025 | $30.76 | $31.08 (1.04%) | $31.37 | $30.56 | 37,300 | $440.96 M |
| 02/14/2025 | $31.10 | $30.74 (-1.16%) | $31.43 | $30.73 | 33,418 | $436.14 M |
| 02/13/2025 | $30.89 | $30.94 (0.16%) | $30.99 | $30.58 | 48,823 | $438.98 M |
| 02/12/2025 | $30.82 | $30.59 (-0.75%) | $31.23 | $30.59 | 43,500 | $434.01 M |
| 02/11/2025 | $30.56 | $31.46 (2.95%) | $31.57 | $30.41 | 42,921 | $446.36 M |
| 02/10/2025 | $31.12 | $30.87 (-0.8%) | $31.13 | $30.66 | 45,400 | $437.99 M |
| 02/07/2025 | $31.81 | $31.15 (-2.07%) | $31.81 | $31.00 | 36,800 | $441.96 M |
| 02/06/2025 | $32.00 | $31.92 (-0.25%) | $32.19 | $31.76 | 52,900 | $452.88 M |
| 02/05/2025 | $31.78 | $32.22 (1.38%) | $32.22 | $31.51 | 46,023 | $457.14 M |
| 02/04/2025 | $30.00 | $31.73 (5.77%) | $31.76 | $29.77 | 102,526 | $450.19 M |
| 02/03/2025 | $29.15 | $29.58 (1.48%) | $30.15 | $28.60 | 46,842 | $419.68 M |
| 01/31/2025 | $30.23 | $30.14 (-0.3%) | $30.87 | $30.03 | 44,600 | $427.63 M |
| 01/30/2025 | $31.00 | $30.35 (-2.1%) | $31.89 | $30.28 | 37,341 | $430.61 M |
| 01/29/2025 | $29.80 | $30.77 (3.26%) | $30.87 | $29.13 | 67,700 | $436.57 M |
| 01/28/2025 | $29.64 | $30.10 (1.55%) | $30.43 | $29.58 | 51,000 | $427.06 M |
| 01/27/2025 | $29.56 | $29.71 (0.51%) | $30.13 | $29.26 | 48,400 | $421.53 M |
| 01/24/2025 | $29.34 | $29.75 (1.4%) | $29.90 | $28.90 | 37,917 | $422.09 M |
| 01/23/2025 | $29.10 | $29.51 (1.41%) | $29.64 | $29.10 | 35,936 | $418.69 M |
| 01/22/2025 | $29.70 | $29.40 (-1.01%) | $29.99 | $29.17 | 34,841 | $417.13 M |
| 01/21/2025 | $29.71 | $29.89 (0.61%) | $30.19 | $28.72 | 55,101 | $424.08 M |
| 01/17/2025 | $29.79 | $29.37 (-1.41%) | $30.22 | $29.10 | 94,102 | $416.70 M |
| 01/16/2025 | $29.63 | $29.58 (-0.17%) | $30.37 | $29.19 | 39,630 | $419.68 M |
| 01/15/2025 | $29.96 | $29.86 (-0.33%) | $29.97 | $29.40 | 36,700 | $423.66 M |
| 01/14/2025 | $28.22 | $29.01 (2.8%) | $29.08 | $28.12 | 39,100 | $411.60 M |
| 01/13/2025 | $27.14 | $28.00 (3.17%) | $28.08 | $27.14 | 32,328 | $397.27 M |
| 01/10/2025 | $27.82 | $27.52 (-1.08%) | $28.00 | $27.06 | 48,643 | $390.46 M |
| 01/08/2025 | $28.29 | $28.41 (0.42%) | $28.52 | $27.77 | 31,100 | $403.08 M |
| 01/07/2025 | $28.70 | $28.49 (-0.73%) | $28.98 | $28.12 | 43,849 | $404.22 M |
| 01/06/2025 | $29.08 | $28.69 (-1.34%) | $29.43 | $28.60 | 52,300 | $407.06 M |
| 01/03/2025 | $28.65 | $29.10 (1.57%) | $29.11 | $28.00 | 41,700 | $412.87 M |
| 01/02/2025 | $29.05 | $28.55 (-1.72%) | $29.63 | $28.22 | 50,728 | $405.07 M |
| 12/31/2024 | $28.80 | $28.92 (0.42%) | $29.01 | $28.00 | 71,531 | $410.32 M |
| 12/30/2024 | $28.86 | $28.96 (0.35%) | $29.16 | $28.38 | 136,900 | $410.89 M |
| 12/27/2024 | $29.57 | $29.02 (-1.86%) | $29.87 | $28.90 | 71,811 | $411.74 M |
| 12/26/2024 | $29.32 | $29.85 (1.81%) | $29.89 | $29.24 | 26,800 | $423.51 M |
| 12/24/2024 | $29.50 | $29.60 (0.34%) | $29.60 | $29.04 | 15,708 | $419.97 M |
| 12/23/2024 | $29.01 | $29.19 (0.62%) | $29.32 | $28.59 | 38,506 | $414.15 M |
| 12/20/2024 | $28.43 | $29.21 (2.74%) | $29.60 | $28.43 | 96,809 | $414.43 M |
| 12/19/2024 | $29.37 | $28.81 (-1.91%) | $30.16 | $28.59 | 37,500 | $408.76 M |
| 12/18/2024 | $30.78 | $29.05 (-5.62%) | $31.25 | $28.44 | 53,819 | $412.16 M |
| 12/17/2024 | $31.22 | $30.73 (-1.57%) | $31.33 | $30.50 | 30,530 | $436.00 M |
| 12/16/2024 | $30.90 | $31.19 (0.94%) | $31.47 | $30.82 | 20,500 | $442.53 M |
| 12/13/2024 | $31.00 | $31.14 (0.45%) | $31.22 | $30.48 | 17,832 | $441.82 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.
