5 DAY PERFORMANCE
-17.81%
1 MONTH PERFORMANCE
-17.79%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-11.56%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
+18.04%
Sierra Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.88 | $40.79 (-0.22%) | $41.04 | $40.45 | 6.59 K | |
| 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 |
| 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 |
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.
