Sierra Bancorp - Common Stock (BSRR)

Historical Prices For Sierra Bancorp - Common Stock (BSRR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	31.44	32.81	31.44	32.68	60,972	32.68
12/02/2025	31.73	31.73	31.09	31.20	26,954	31.20
12/01/2025	31.15	31.63	31.12	31.47	30,008	31.47
11/28/2025	31.08	31.19	30.84	31.06	25,304	31.06
11/26/2025	30.90	31.47	30.85	31.11	38,134	31.11
11/25/2025	30.39	31.28	30.39	31.00	30,381	31.00
11/24/2025	29.95	30.42	29.34	30.11	34,144	30.11
11/21/2025	29.02	30.29	28.88	30.00	66,779	30.00
11/20/2025	29.49	29.75	28.98	29.06	31,744	29.06
11/19/2025	28.51	29.26	28.51	29.08	49,426	29.08
11/18/2025	28.54	29.11	28.35	28.59	35,836	28.59
11/17/2025	29.51	29.51	28.65	28.66	39,544	28.66
11/14/2025	29.40	30.08	28.77	29.38	33,432	29.38
11/13/2025	29.52	30.02	29.25	29.45	40,955	29.45
11/12/2025	29.76	30.15	29.31	29.46	73,280	29.46
11/11/2025	29.47	29.91	29.19	29.89	42,481	29.89
11/10/2025	29.87	30.16	29.16	29.24	61,728	29.24
11/07/2025	29.60	29.90	29.41	29.71	29,593	29.71
11/06/2025	29.85	29.85	29.30	29.54	31,695	29.54
11/05/2025	28.89	29.92	28.89	29.92	44,063	29.92
11/04/2025	28.34	29.17	27.93	28.87	60,595	28.87
11/03/2025	28.60	28.64	27.95	28.46	23,174	28.46
10/31/2025	29.00	29.16	28.75	28.78	52,691	28.53
10/30/2025	29.28	29.77	29.16	29.27	57,711	29.02
10/29/2025	28.76	29.66	28.43	29.27	49,817	29.02
10/28/2025	27.42	28.89	27.42	28.77	31,572	28.52
10/27/2025	27.15	27.87	26.62	27.59	74,310	27.35
10/24/2025	26.99	27.50	26.99	27.30	32,307	27.06
10/23/2025	26.63	26.97	26.49	26.59	29,040	26.36
10/22/2025	27.14	27.30	26.70	26.89	47,032	26.66
10/21/2025	27.07	27.07	26.58	26.87	50,267	26.64
10/20/2025	27.05	27.26	26.59	26.95	76,005	26.72
10/17/2025	27.13	27.63	26.82	26.87	109,000	26.64
10/16/2025	28.45	28.45	26.89	27.13	32,575	26.89
10/15/2025	28.97	28.97	28.22	28.45	21,488	28.20
10/14/2025	27.76	28.96	27.68	28.84	34,988	28.58
10/13/2025	27.97	28.01	27.57	27.99	19,423	27.75
10/10/2025	28.30	28.50	27.47	27.62	39,016	27.38
10/09/2025	28.38	28.42	28.05	28.34	15,664	28.09
10/08/2025	28.72	28.72	28.38	28.50	10,423	28.25
10/07/2025	28.99	29.40	28.44	28.65	24,057	28.40
10/06/2025	29.15	29.36	28.76	28.95	18,216	28.70
10/03/2025	28.79	29.02	28.74	28.83	18,246	28.58
10/02/2025	28.60	28.81	27.67	28.61	35,344	28.36
10/01/2025	28.66	28.95	28.00	28.67	33,401	28.42
9/30/2025	28.73	29.07	27.81	28.91	22,980	28.66
9/29/2025	29.67	29.67	28.78	28.91	20,953	28.66
9/26/2025	29.57	29.74	29.56	29.65	19,936	29.39
9/25/2025	29.47	29.87	29.43	29.45	20,581	29.19
9/24/2025	29.99	29.99	29.68	29.73	16,446	29.47
9/23/2025	30.01	30.44	29.72	29.91	18,455	29.65
9/22/2025	30.10	30.30	29.71	30.15	20,344	29.89
9/19/2025	31.01	31.29	30.09	30.28	88,436	30.02
9/18/2025	30.13	31.36	30.13	31.08	32,016	30.81
9/17/2025	30.10	30.98	29.84	29.88	34,825	29.62
9/16/2025	29.91	29.91	29.54	29.63	16,481	29.37
9/15/2025	29.94	30.38	29.59	30.06	18,196	29.80
9/12/2025	30.90	30.90	29.81	30.00	25,472	29.74
9/11/2025	30.06	30.61	30.06	30.60	26,129	30.33
9/10/2025	29.99	30.20	29.83	30.03	17,965	29.77
9/09/2025	30.08	30.28	29.85	30.00	12,173	29.74
9/08/2025	30.43	30.44	29.95	30.39	17,889	30.13
9/05/2025	30.92	30.92	30.10	30.29	18,333	30.03
9/04/2025	30.56	30.69	30.02	30.67	19,717	30.40