Dark

BSRR
Sierra Bancorp
stock NASDAQ

At Close

Jul 2, 2026 3:59:54 PM EDT

41.10USD-1.404%(-0.58)48,053

35.40Bid 47.14Ask 11.74Spread

Pre-market

0.00USD-100.000%(-41.68)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

41.09USD-0.012%(-0.01)15,704

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	41.2000	41.3700	40.8800	41.1000	-1.392%	48,053	0.000%
2026-07-01	40.8300	41.7800	40.5700	41.6800	+2.257%	33,741	-1.392%
2026-06-30	40.5300	41.2200	40.2600	40.7600	+0.246%	93,849	+0.834%
2026-06-29	40.9300	40.9300	39.8500	40.6600	-0.998%	51,572	+1.082%
2026-06-26	40.6200	41.2600	39.9150	41.0700	+1.608%	293,505	+0.073%
2026-06-25	40.4600	40.8600	40.0300	40.4200	-0.590%	57,523	+1.682%
2026-06-24	40.4000	41.0000	38.4550	40.6600	+0.271%	79,242	+1.082%
2026-06-23	39.3700	40.6200	39.0600	40.5500	+3.154%	128,026	+1.356%
2026-06-22	39.5700	40.3940	35.2600	39.3100	-0.506%	95,227	+4.554%
2026-06-18	39.9500	40.5000	39.2800	39.5100	+0.101%	66,355	+4.024%
2026-06-17	39.5200	40.3250	38.9600	39.4700	-0.629%	48,307	+4.130%
2026-06-16	39.9200	40.5350	39.5800	39.7200	-0.251%	55,908	+3.474%
2026-06-15	40.7600	41.2200	39.7250	39.8200	-2.114%	49,762	+3.214%
2026-06-12	40.3900	40.8200	39.7900	40.6800	+1.068%	51,260	+1.032%
2026-06-11	40.3400	41.1544	38.0000	40.2500	+0.174%	58,364	+2.112%
2026-06-10	39.9400	40.7599	39.7300	40.1800	+1.413%	57,673	+2.290%
2026-06-09	39.4000	40.5700	39.4000	39.6200	+1.149%	38,871	+3.735%
2026-06-08	39.0100	39.7150	38.9800	39.1700	+0.217%	57,953	+4.927%
2026-06-05	38.8900	39.6800	38.6950	39.0850	+0.450%	43,074	+5.155%
2026-06-04	38.0800	39.0800	37.7700	38.9100	+3.539%	35,569	+5.628%
2026-06-03	38.1600	38.2800	37.5650	37.5800	-1.931%	70,729	+9.367%
2026-06-02	37.4800	38.3700	37.4800	38.3200	+1.699%	29,280	+7.255%
2026-06-01	37.7000	38.2550	37.3100	37.6800	-0.790%	63,468	+9.076%
2026-05-29	38.1100	38.6400	37.8350	37.9800	-0.861%	94,236	+8.215%
2026-05-28	38.3750	38.6400	37.9750	38.3100	-0.234%	48,455	+7.283%
2026-05-27	38.6400	39.0000	38.2450	38.4000	-0.104%	61,371	+7.031%
2026-05-26	38.3000	38.5100	37.9700	38.4400	+0.655%	52,430	+6.920%
2026-05-22	38.5700	38.5850	38.0600	38.1900	-0.805%	69,624	+7.620%
2026-05-21	37.8700	38.6500	37.8100	38.5000	+0.627%	78,585	+6.753%
2026-05-20	37.9200	38.8650	37.9200	38.2600	+0.950%	78,368	+7.423%
2026-05-19	37.9900	38.2800	37.7500	37.9000	-0.237%	83,010	+8.443%
2026-05-18	37.4200	38.1000	37.0050	37.9900	+1.932%	90,998	+8.186%
2026-05-15	37.0600	37.4550	36.7700	37.2700	-0.507%	91,228	+10.276%
2026-05-14	37.0200	37.8650	37.0200	37.4600	+1.408%	50,504	+9.717%
2026-05-13	37.0700	37.8000	36.8750	36.9400	-0.939%	54,528	+11.262%
2026-05-12	37.3800	37.8000	36.7500	37.2900	-0.666%	85,972	+10.217%
2026-05-11	37.9400	38.0000	37.1000	37.5400	-1.159%	77,395	+9.483%
2026-05-08	37.6600	38.1950	37.4350	37.9800	+0.583%	60,171	+8.215%
2026-05-07	36.8500	37.8400	36.4950	37.7600	+2.469%	52,339	+8.845%
2026-05-06	36.7500	37.7300	36.7500	36.8500	+0.683%	33,842	+11.533%
2026-05-05	35.7800	36.8100	35.7800	36.6000	+2.178%	24,735	+12.295%
2026-05-04	36.0300	36.4800	35.8200	35.8200	-2.024%	30,531	+14.740%
2026-05-01	36.3200	36.9550	36.1600	36.5600	+1.330%	26,760	+12.418%
2026-04-30	35.3600	36.2350	35.2800	36.0800	+1.634%	42,979	+13.914%
2026-04-29	36.6200	36.9000	35.0400	35.5000	-3.820%	45,668	+15.775%
2026-04-28	37.2400	37.4000	36.5700	36.9100	-0.458%	52,752	+11.352%
2026-04-27	36.3300	37.1900	36.3300	37.0800	+2.233%	39,793	+10.841%
2026-04-24	35.8900	36.4000	35.4700	36.2700	+0.582%	67,265	+13.317%
2026-04-23	35.7800	36.1800	35.6000	36.0600	+0.726%	23,963	+13.977%
2026-04-22	35.9300	36.2900	35.6000	35.8000	-0.334%	39,533	+14.804%
2026-04-21	36.8000	37.1900	35.7300	35.9200	-2.709%	43,821	+14.421%
2026-04-20	36.9700	37.5000	36.9100	36.9200	-0.753%	50,189	+11.322%
2026-04-17	36.2900	37.8250	36.2900	37.2000	+4.202%	87,954	+10.484%
2026-04-16	35.6500	36.2250	35.5200	35.7000	-0.446%	45,753	+15.126%
2026-04-15	36.0200	36.3600	35.5850	35.8600	-0.637%	36,587	+14.612%
2026-04-14	35.9700	36.6900	35.7200	36.0900	0.000%	54,504	+13.882%
2026-04-13	36.1100	36.2850	35.6750	36.0900	-0.359%	33,594	+13.882%
2026-04-10	36.4000	36.4000	35.7000	36.2200	-0.984%	36,807	+13.473%
2026-04-09	35.4600	36.7000	35.3400	36.5800	+3.013%	44,683	+12.356%
2026-04-08	35.6400	35.9800	35.2450	35.5100	+2.600%	43,293	+15.742%
2026-04-07	34.5650	34.7300	34.2750	34.6100	+0.610%	34,709	+18.752%
2026-04-06	33.8200	34.5000	33.6600	34.4000	+1.206%	29,995	+19.477%
2026-04-02	33.6300	34.1500	33.2150	33.9900	-0.293%	31,289	+20.918%
2026-04-01	34.1000	34.6500	34.0900	34.0900	+0.501%	22,487	+20.563%
2026-03-31	33.9800	34.1850	33.4900	33.9200	+0.802%	44,550	+21.167%
2026-03-30	33.4800	33.8850	33.1700	33.6500	+1.021%	43,256	+22.140%
2026-03-27	33.4000	33.4800	32.8300	33.3100	-0.656%	54,257	+23.386%
2026-03-26	33.3000	33.7400	33.2200	33.5300	+0.299%	32,384	+22.577%
2026-03-25	33.9100	34.2200	33.2000	33.4300	-0.209%	48,373	+22.943%
2026-03-24	33.1200	33.9900	33.1200	33.5000	+0.601%	34,169	+22.687%
2026-03-23	33.1900	34.2800	32.6700	33.3000	+2.619%	92,510	+23.423%
2026-03-20	32.9700	33.1000	32.2400	32.4500	-1.547%	104,755	+26.656%
2026-03-19	31.9200	33.1750	31.3550	32.9600	+2.360%	42,872	+24.697%
2026-03-18	32.6000	32.6000	31.8900	32.2000	-1.619%	66,120	+27.640%
2026-03-17	33.2500	33.6550	32.2050	32.7300	-1.237%	65,062	+25.573%
2026-03-16	33.4400	33.6100	32.9001	33.1400	+0.516%	24,870	+24.019%
2026-03-13	33.3400	33.7100	32.2600	32.9700	-0.302%	43,259	+24.659%
2026-03-12	32.3300	33.3400	31.9500	33.0700	+0.091%	36,887	+24.282%
2026-03-11	33.4100	33.6300	32.8500	33.0400	-2.277%	27,200	+24.395%
2026-03-10	33.2500	34.4150	33.1000	33.8100	+0.925%	57,391	+21.562%
2026-03-09	33.2200	33.7600	32.5000	33.5000	-0.858%	77,032	+22.687%
2026-03-06	33.8100	33.8400	32.1100	33.7900	-2.256%	47,621	+21.634%
2026-03-05	35.1200	35.3900	34.2700	34.5700	-2.592%	51,005	+18.889%
2026-03-04	36.0600	36.0900	35.0050	35.4900	-0.253%	46,780	+15.807%
2026-03-03	35.3300	35.9000	34.5200	35.5800	-1.550%	50,116	+15.514%
2026-03-02	35.1500	36.7100	33.4500	36.1400	+0.445%	63,415	+13.724%
2026-02-27	36.8400	37.0800	35.9800	35.9800	-3.487%	94,983	+14.230%
2026-02-26	37.0100	37.9900	36.7750	37.2800	+0.350%	79,257	+10.247%
2026-02-25	36.3400	37.3100	36.3400	37.1500	+3.109%	62,384	+10.633%
2026-02-24	36.0500	37.0300	35.9100	36.0300	-0.166%	56,134	+14.072%
2026-02-23	37.3100	37.8300	35.8950	36.0900	-3.863%	76,003	+13.882%
2026-02-20	37.0000	38.0100	36.9600	37.5400	+1.241%	69,186	+9.483%
2026-02-19	36.7400	37.3000	36.7100	37.0800	+0.135%	68,537	+10.841%
2026-02-18	38.0100	38.6000	36.7950	37.0300	-2.578%	101,825	+10.991%
2026-02-17	37.4500	38.4999	37.4126	38.0100	+1.986%	72,455	+8.129%
2026-02-13	37.1100	38.0545	36.6150	37.2700	+0.594%	74,572	+10.276%
2026-02-12	37.1200	37.7900	36.2500	37.0500	+0.461%	104,509	+10.931%
2026-02-11	36.8600	37.9800	36.4950	36.8800	+0.490%	87,508	+11.443%
2026-02-10	36.9400	37.2400	36.0001	36.7000	-0.542%	58,269	+11.989%
2026-02-09	37.6500	37.8800	36.8600	36.9000	-2.587%	42,709	+11.382%
2026-02-06	38.1600	38.5700	37.5480	37.8800	-0.105%	106,073	+8.501%
2026-02-05	37.9100	38.3900	37.4800	37.9200	+0.026%	60,051	+8.386%
2026-02-04	37.1500	38.5100	36.9750	37.9100	+2.737%	114,561	+8.415%
2026-02-03	37.6400	38.4600	36.2500	36.9000	-0.619%	111,719	+11.382%
2026-02-02	35.9000	38.0000	35.9000	37.1300	+4.857%	179,159	+10.692%
2026-01-30	34.6600	35.5050	34.0200	35.4100	+2.489%	88,122	+16.069%
2026-01-29	33.4300	34.5650	33.4300	34.5500	+4.035%	101,686	+18.958%
2026-01-28	33.5800	34.0200	32.9600	33.2100	-1.483%	79,225	+23.758%
2026-01-27	34.1300	34.3000	33.5400	33.7100	-1.720%	68,427	+21.922%
2026-01-26	34.7300	35.4100	34.3000	34.3000	-2.112%	87,220	+19.825%
2026-01-23	36.2600	36.3800	34.9501	35.0400	-3.763%	52,218	+17.295%
2026-01-22	36.3700	36.7900	35.4400	36.4100	+0.331%	44,810	+12.881%
2026-01-21	34.7400	36.2900	34.6272	36.2900	+5.280%	85,013	+13.254%
2026-01-20	34.3500	34.9900	32.9006	34.4700	-1.655%	81,680	+19.234%
2026-01-16	35.0100	35.5000	33.3700	35.0500	0.000%	75,519	+17.261%
2026-01-15	34.1500	35.3300	33.4350	35.0500	+2.097%	52,548	+17.261%
2026-01-14	33.9250	34.3600	33.6400	34.3300	+1.060%	55,806	+19.720%
2026-01-13	33.9000	34.2300	33.2400	33.9700	-0.088%	56,990	+20.989%
2026-01-12	33.8200	34.1700	33.7250	34.0000	0.000%	41,239	+20.882%
2026-01-09	34.3200	34.9100	33.8300	34.0000	-1.163%	68,723	+20.882%
2026-01-08	33.6800	34.6950	33.6800	34.4000	+1.355%	52,663	+19.477%
2026-01-07	33.7550	34.0700	33.4800	33.9400	+1.283%	64,846	+21.096%
2026-01-06	33.1700	33.6500	32.9200	33.5100	+0.299%	65,585	+22.650%
2026-01-05	32.3300	33.8700	32.3300	33.4100	+3.022%	111,285	+23.017%
2026-01-02	32.8000	32.9500	32.2600	32.4300	-0.765%	42,792	+26.735%
2025-12-31	33.1050	33.1050	32.2850	32.6800	-0.305%	57,095	+25.765%
2025-12-30	32.6300	33.1700	32.1000	32.7800	-0.304%	47,965	+25.381%
2025-12-29	33.2300	33.4000	32.8800	32.8800	-0.785%	35,162	+25.000%
2025-12-26	33.4500	33.6450	33.0000	33.1400	-0.689%	38,666	+24.019%
2025-12-24	32.9000	33.6800	32.9000	33.3700	+1.121%	39,537	+23.165%
2025-12-23	32.9100	33.4400	32.9100	33.0000	-0.302%	40,431	+24.545%
2025-12-22	33.5400	33.9052	33.0600	33.1000	-0.898%	31,504	+24.169%
2025-12-19	33.9600	34.2300	33.1800	33.4000	-1.736%	93,062	+23.054%
2025-12-18	34.2100	34.2600	33.8800	33.9900	-0.029%	63,000	+20.918%
2025-12-17	34.2500	34.3200	33.9000	34.0000	-0.176%	43,100	+20.882%
2025-12-16	34.4652	34.4652	34.0000	34.0600	-0.497%	74,679	+20.669%
2025-12-15	34.2300	34.7135	34.0010	34.2300	+0.440%	64,514	+20.070%
2025-12-12	34.0100	34.4950	33.8350	34.0800	+0.206%	39,860	+20.599%
2025-12-11	34.3300	34.5800	33.8093	34.0100	-0.817%	49,385	+20.847%
2025-12-10	33.0000	34.6800	32.9950	34.2900	+5.184%	63,431	+19.860%
2025-12-09	32.2400	32.7900	32.2400	32.6000	+1.211%	28,374	+26.074%
2025-12-08	32.1400	32.6600	32.1000	32.2100	+0.124%	52,918	+27.600%
2025-12-05	32.5700	32.5700	31.9900	32.1700	-0.618%	32,548	+27.759%
2025-12-04	32.6000	32.6000	31.8300	32.3700	-0.949%	41,007	+26.969%
2025-12-03	31.4400	32.8150	31.4400	32.6800	+4.744%	60,972	+25.765%
2025-12-02	31.7350	31.7350	31.0900	31.2000	-0.858%	26,954	+31.731%
2025-12-01	31.1500	31.6300	31.1200	31.4700	+1.320%	30,008	+30.601%
2025-11-28	31.0750	31.1900	30.8400	31.0600	-0.161%	25,304	+32.325%
2025-11-26	30.9000	31.4700	30.8500	31.1100	+0.355%	38,134	+32.112%
2025-11-25	30.3900	31.2800	30.3900	31.0000	+2.956%	30,381	+32.581%
2025-11-24	29.9500	30.4200	29.3450	30.1100	+0.367%	34,144	+36.500%
2025-11-21	29.0200	30.2900	28.8750	30.0000	+3.235%	66,779	+37.000%
2025-11-20	29.4900	29.7502	28.9850	29.0600	-0.069%	31,744	+41.432%
2025-11-19	28.5100	29.2600	28.5100	29.0800	+1.714%	49,426	+41.334%
2025-11-18	28.5400	29.1100	28.3500	28.5900	-0.244%	35,836	+43.757%
2025-11-17	29.5100	29.5100	28.6500	28.6600	-2.451%	39,544	+43.405%
2025-11-14	29.4000	30.0800	28.7700	29.3800	-0.238%	33,432	+39.891%
2025-11-13	29.5200	30.0200	29.2500	29.4500	-0.034%	40,955	+39.559%
2025-11-12	29.7600	30.1500	29.3100	29.4600	-1.439%	73,280	+39.511%
2025-11-11	29.4700	29.9100	29.1900	29.8900	+2.223%	42,481	+37.504%
2025-11-10	29.8700	30.1650	29.1600	29.2400	-1.582%	61,728	+40.561%
2025-11-07	29.6000	29.9000	29.4100	29.7100	+0.575%	29,593	+38.337%
2025-11-06	29.8500	29.8500	29.3000	29.5400	-1.270%	31,695	+39.133%
2025-11-05	28.8900	29.9200	28.8900	29.9200	+3.637%	44,063	+37.366%
2025-11-04	28.3400	29.1700	27.9300	28.8700	+1.441%	60,595	+42.362%
2025-11-03	28.6000	28.6400	27.9450	28.4600	-1.112%	23,174	+44.413%
2025-10-31	29.0000	29.1650	28.7501	28.7800	-1.674%	52,691	+42.808%
2025-10-30	29.2800	29.7700	29.1550	29.2700	-0.017%	57,711	+40.417%
2025-10-29	28.7600	29.6600	28.4300	29.2750	+1.773%	49,817	+40.393%
2025-10-28	27.4200	28.8900	27.4200	28.7650	+4.259%	31,572	+42.882%
2025-10-27	27.1500	27.8700	26.6234	27.5900	+1.062%	74,310	+48.967%
2025-10-24	26.9900	27.5000	26.9900	27.3000	+2.670%	32,307	+50.549%
2025-10-23	26.6250	26.9700	26.4900	26.5900	-1.116%	29,040	+54.569%
2025-10-22	27.1450	27.3000	26.6950	26.8900	+0.074%	47,032	+52.845%
2025-10-21	27.0700	27.0700	26.5800	26.8700	-0.297%	50,267	+52.959%
2025-10-20	27.0500	27.2600	26.5900	26.9500	+0.298%	76,005	+52.505%
2025-10-17	27.1300	27.6300	26.8200	26.8700	-0.958%	109,000	+52.959%
2025-10-16	28.4550	28.4550	26.8850	27.1300	-4.640%	32,575	+51.493%
2025-10-15	28.9700	28.9700	28.2200	28.4500	-1.335%	21,488	+44.464%
2025-10-14	27.7600	28.9650	27.6800	28.8350	+3.019%	34,988	+42.535%
2025-10-13	27.9700	28.0100	27.5750	27.9900	+1.340%	19,423	+46.838%
2025-10-10	28.3000	28.4957	27.4700	27.6200	-2.541%	39,016	+48.805%
2025-10-09	28.3800	28.4199	28.0500	28.3400	-0.561%	15,664	+45.025%
2025-10-08	28.7200	28.7200	28.3800	28.5000	-0.524%	10,423	+44.211%
2025-10-07	28.9900	29.4000	28.4400	28.6500	-1.036%	24,057	+43.455%
2025-10-06	29.1500	29.3600	28.7600	28.9500	+0.416%	18,216	+41.969%
2025-10-03	28.7900	29.0200	28.7400	28.8300	+0.769%	18,246	+42.560%
2025-10-02	28.6000	28.8100	27.6675	28.6100	-0.209%	35,345	+43.656%
2025-10-01	28.6600	28.9500	28.0000	28.6700	-0.830%	33,401	+43.355%
2025-09-30	28.7300	29.0700	27.8100	28.9100	0.000%	22,980	+42.165%
2025-09-29	29.6700	29.6700	28.7800	28.9100	-2.496%	20,953	+42.165%
2025-09-26	29.5700	29.7400	29.5600	29.6500	+0.679%	17,636	+38.617%
2025-09-25	29.4700	29.8700	29.4300	29.4500	-0.942%	20,581	+39.559%
2025-09-24	29.9900	29.9900	29.6800	29.7300	-0.602%	16,446	+38.244%
2025-09-23	30.0100	30.4400	29.7200	29.9100	-0.796%	18,455	+37.412%
2025-09-22	30.1000	30.3000	29.7100	30.1500	-0.429%	20,344	+36.318%
2025-09-19	31.0100	31.2900	30.0900	30.2800	-2.574%	88,436	+35.733%
2025-09-18	30.1300	31.3600	30.1300	31.0800	+4.016%	32,016	+32.239%
2025-09-17	30.1050	30.9800	29.8400	29.8800	+0.844%	34,825	+37.550%
2025-09-16	29.9100	29.9100	29.5400	29.6300	-1.430%	16,481	+38.711%
2025-09-15	29.9400	30.3750	29.5850	30.0600	+0.200%	18,196	+36.727%
2025-09-12	30.9000	30.9000	29.8100	30.0000	-1.961%	25,472	+37.000%
2025-09-11	30.0600	30.6050	30.0600	30.6000	+1.898%	26,129	+34.314%
2025-09-10	29.9900	30.2050	29.8300	30.0300	+0.100%	17,965	+36.863%
2025-09-09	30.0800	30.2800	29.8500	30.0000	-1.283%	12,173	+37.000%
2025-09-08	30.4300	30.4400	29.9450	30.3900	+0.330%	17,889	+35.242%
2025-09-05	30.9200	30.9200	30.1000	30.2900	-1.239%	18,333	+35.688%
2025-09-04	30.5600	30.6900	30.0200	30.6700	+1.054%	19,717	+34.007%
2025-09-03	30.2700	30.5200	29.8750	30.3500	-0.361%	23,414	+35.420%
2025-09-02	30.1500	30.5900	30.1500	30.4600	-0.652%	17,070	+34.931%
2025-08-29	30.9600	31.0500	30.6400	30.6600	-0.648%	14,722	+34.051%
2025-08-28	31.0000	31.1000	30.6900	30.8600	-0.226%	19,596	+33.182%
2025-08-27	30.7100	31.1700	30.5900	30.9300	+0.422%	17,620	+32.881%
2025-08-26	30.4500	31.0300	30.1072	30.8000	+1.017%	21,578	+33.442%
2025-08-25	30.6600	30.9650	30.1150	30.4900	-1.454%	23,072	+34.798%
2025-08-22	29.2400	31.1000	29.2400	30.9400	+6.911%	50,273	+32.838%
2025-08-21	29.0600	29.1500	28.9400	28.9400	-1.094%	13,173	+42.018%
2025-08-20	29.2000	29.3500	29.1200	29.2600	+0.723%	20,538	+40.465%
2025-08-19	29.2100	29.3700	28.9800	29.0500	-0.103%	19,207	+41.480%
2025-08-18	28.8600	29.2100	28.8600	29.0800	+0.518%	10,905	+41.334%
2025-08-15	29.6700	29.6700	28.7800	28.9300	-1.932%	78,016	+42.067%
2025-08-14	29.5600	29.6000	29.1550	29.5000	-1.503%	25,478	+39.322%
2025-08-13	29.9500	30.1750	29.8700	29.9500	+0.944%	33,971	+37.229%
2025-08-12	28.7800	29.7600	28.7800	29.6700	+4.325%	28,701	+38.524%
2025-08-11	28.7400	28.7400	28.1000	28.4400	-0.315%	19,427	+44.515%
2025-08-08	28.3500	28.9200	28.0650	28.5300	+0.529%	29,445	+44.059%
2025-08-07	28.6400	28.6400	28.1200	28.3800	+0.176%	23,270	+44.820%
2025-08-06	28.4700	28.6400	28.3300	28.3300	-0.909%	20,448	+45.076%
2025-08-05	28.6000	28.9950	27.9900	28.5900	-0.035%	21,750	+43.757%
2025-08-04	28.2600	28.8100	28.1950	28.6000	+0.035%	31,730	+43.706%
2025-08-01	28.9400	28.9400	28.4300	28.5900	-2.490%	39,287	+43.757%
2025-07-31	29.0400	30.0452	28.9600	29.3200	-0.238%	44,747	+40.177%
2025-07-30	30.1200	30.4050	29.2800	29.3900	-2.618%	30,059	+39.843%
2025-07-29	31.1800	31.1800	30.0400	30.1800	-2.140%	39,643	+36.183%
2025-07-28	30.7400	30.9700	30.2350	30.8400	+1.115%	36,634	+33.268%
2025-07-25	30.7300	31.3200	30.0300	30.5000	-0.684%	22,295	+34.754%
2025-07-24	31.1200	31.2400	30.5200	30.7100	-2.632%	24,367	+33.833%
2025-07-23	30.9800	31.6000	30.3800	31.5400	+3.005%	43,373	+30.311%
2025-07-22	30.5700	31.0550	30.1800	30.6200	-0.390%	64,374	+34.226%
2025-07-21	30.9600	31.4550	30.6600	30.7400	-0.711%	68,624	+33.702%
2025-07-18	31.6700	31.6900	30.8900	30.9600	-1.307%	43,309	+32.752%
2025-07-17	30.8500	31.5850	30.8500	31.3700	+1.259%	33,927	+31.017%
2025-07-16	31.0200	31.1300	30.5700	30.9800	+1.110%	40,725	+32.666%
2025-07-15	31.4350	31.6500	30.6000	30.6400	-3.678%	26,375	+34.138%
2025-07-14	31.3900	31.8750	31.3900	31.8100	+1.776%	19,647	+29.205%
2025-07-11	31.5000	31.7800	30.1600	31.2550	-1.714%	23,532	+31.499%
2025-07-10	31.6950	32.1000	31.6950	31.8000	-0.157%	35,012	+29.245%
2025-07-09	31.7900	32.0899	31.6800	31.8500	+0.664%	26,005	+29.042%
2025-07-08	31.6600	32.0100	31.5200	31.6400	+0.285%	54,765	+29.899%
2025-07-07	32.2200	32.4800	31.4100	31.5500	-2.140%	28,613	+30.269%
2025-07-03	32.0000	32.2400	31.8100	32.2400	+2.823%	19,375	+27.481%
2025-07-02	30.7950	31.4899	30.7301	31.3550	+2.100%	28,556	+31.080%
2025-07-01	29.6150	30.9400	29.6100	30.7100	+3.436%	28,863	+33.833%
2025-06-30	29.8900	30.0400	29.5100	29.6900	-0.302%	38,267	+38.430%
2025-06-27	29.2400	29.9200	29.2400	29.7800	+2.126%	84,073	+38.012%
2025-06-26	28.7300	29.3400	28.7300	29.1600	+2.172%	15,619	+40.947%
2025-06-25	28.8700	28.8700	28.5300	28.5400	-1.092%	20,413	+44.008%
2025-06-24	28.8000	29.1400	28.7600	28.8550	+0.962%	17,392	+42.436%
2025-06-23	27.1900	28.5800	27.1900	28.5800	+4.421%	32,022	+43.807%
2025-06-20	27.5700	29.4194	27.2801	27.3700	+0.256%	51,209	+50.164%
2025-06-18	26.9400	27.6000	26.9400	27.3000	+0.924%	30,235	+50.549%
2025-06-17	26.9200	27.3900	26.9200	27.0500	-0.988%	26,554	+51.941%
2025-06-16	27.8000	27.8000	27.1300	27.3200	-0.256%	30,984	+50.439%
2025-06-13	27.6400	27.6900	27.0900	27.3900	-2.527%	42,550	+50.055%
2025-06-12	27.7800	28.1000	27.5450	28.1000	+0.178%	23,092	+46.263%
2025-06-11	28.6000	28.6000	28.0500	28.0500	-0.883%	40,918	+46.524%
2025-06-10	27.7100	28.4500	27.7100	28.3000	+2.019%	24,838	+45.230%
2025-06-09	27.5400	27.9300	27.5400	27.7400	+0.544%	32,945	+48.161%
2025-06-06	27.2800	27.6100	27.1000	27.5900	+3.102%	30,910	+48.967%
2025-06-05	27.0300	27.0300	26.6000	26.7600	-0.852%	26,715	+53.587%
2025-06-04	27.3600	27.4750	26.9500	26.9900	-1.819%	22,686	+52.279%
2025-06-03	26.9800	27.7000	26.9800	27.4900	+1.215%	21,103	+49.509%
2025-06-02	27.3900	27.3900	27.0200	27.1600	-0.767%	15,748	+51.325%
2025-05-30	27.2900	27.6612	27.2200	27.3700	-0.977%	19,585	+50.164%
2025-05-29	27.9100	27.9100	26.8600	27.6400	+1.320%	26,007	+48.698%
2025-05-28	27.7600	27.9250	27.2482	27.2800	-1.906%	34,320	+50.660%
2025-05-27	27.2900	27.8650	27.0700	27.8100	+2.658%	28,259	+47.789%
2025-05-23	26.8900	27.3900	26.7300	27.0900	-0.441%	42,593	+51.717%
2025-05-22	27.1900	27.8200	27.0000	27.2100	-1.091%	33,056	+51.047%
2025-05-21	28.3100	28.3100	27.5050	27.5100	-4.213%	33,759	+49.400%
2025-05-20	28.6300	28.9100	28.3550	28.7200	+0.525%	21,219	+43.106%
2025-05-19	28.5900	28.7300	28.3500	28.5700	-0.384%	29,434	+43.857%
2025-05-16	28.8600	29.2200	28.6750	28.6800	-1.103%	29,913	+43.305%
2025-05-15	28.7400	29.6557	28.5000	29.0000	+1.363%	26,121	+41.724%
2025-05-14	28.3500	28.9400	28.3500	28.6100	+0.669%	39,721	+43.656%
2025-05-13	28.7800	29.0000	28.2250	28.4200	+0.070%	17,750	+44.616%
2025-05-12	28.2200	28.7700	27.8200	28.4000	+5.812%	66,169	+44.718%
2025-05-09	27.2500	27.5800	26.7550	26.8400	-1.505%	22,887	+53.130%
2025-05-08	27.1480	27.3700	26.3400	27.2500	+3.337%	24,293	+50.826%
2025-05-07	27.1200	27.1800	26.1600	26.3700	-1.236%	46,946	+55.859%
2025-05-06	26.9000	27.5100	26.5100	26.7000	-1.038%	30,290	+53.933%
2025-05-05	26.7900	27.4832	26.7600	26.9800	-1.389%	21,932	+52.335%
2025-05-02	26.8300	27.4300	26.6700	27.3600	+2.818%	21,077	+50.219%
2025-05-01	26.3200	26.7800	26.2400	26.6100	+0.567%	26,541	+54.453%
2025-04-30	26.6700	26.9500	25.8800	26.4600	-2.398%	35,878	+55.329%
2025-04-29	26.0800	27.2100	26.0800	27.1100	+2.651%	29,530	+51.605%
2025-04-28	24.0600	26.4100	24.0600	26.4100	+0.610%	59,105	+55.623%
2025-04-25	26.1300	26.3200	25.4600	26.2500	-1.538%	28,185	+56.571%
2025-04-24	26.3800	26.7300	26.2100	26.6600	+0.756%	29,529	+54.164%
2025-04-23	27.3100	27.8100	26.0850	26.4600	0.000%	48,087	+55.329%
2025-04-22	25.7400	26.6350	25.5800	26.4600	+3.440%	30,204	+55.329%
2025-04-21	25.2700	25.6750	24.9150	25.5800	+0.590%	37,423	+60.672%
2025-04-17	25.2400	25.8600	25.2400	25.4300	+0.713%	41,803	+61.620%
2025-04-16	25.0800	25.4000	24.4565	25.2500	-0.217%	39,342	+62.772%
2025-04-15	24.6000	25.4700	24.6000	25.3050	+2.616%	34,836	+62.418%
2025-04-14	24.7900	24.8800	24.0250	24.6600	+1.356%	43,172	+66.667%
2025-04-11	24.1300	24.5300	23.5300	24.3300	-0.266%	37,760	+68.927%
2025-04-10	25.4200	25.9100	23.8100	24.3950	-6.281%	49,180	+68.477%
2025-04-09	25.0200	26.4750	23.7000	26.0300	+3.376%	88,199	+57.895%
2025-04-08	26.3700	26.3700	24.5800	25.1800	-1.448%	47,846	+63.225%
2025-04-07	24.7200	26.6150	24.4450	25.5500	+0.511%	48,917	+60.861%
2025-04-04	24.9100	25.9000	22.4200	25.4200	-1.012%	55,784	+61.684%
2025-04-03	26.8800	26.8800	25.5800	25.6800	-7.990%	38,709	+60.047%
2025-04-02	27.4550	27.9600	27.4400	27.9100	+0.504%	28,570	+47.259%
2025-04-01	27.6300	27.9350	27.1835	27.7700	-0.395%	23,887	+48.001%
2025-03-31	28.0400	28.2205	27.8500	27.8800	-1.240%	51,127	+47.418%
2025-03-28	29.0100	29.0100	28.0200	28.2300	-2.487%	17,292	+45.590%
2025-03-27	28.8600	29.1350	28.5300	28.9500	+0.451%	25,985	+41.969%
2025-03-26	28.6800	29.3500	28.6100	28.8200	-0.277%	17,716	+42.609%
2025-03-25	29.3000	29.5022	28.6400	28.9000	-1.901%	27,023	+42.215%
2025-03-24	28.9500	29.5500	28.8900	29.4600	+3.260%	44,169	+39.511%
2025-03-21	28.7300	29.1800	28.3900	28.5300	-1.756%	113,492	+44.059%
2025-03-20	28.8300	29.3450	28.8300	29.0400	-0.480%	21,833	+41.529%
2025-03-19	28.8377	29.5000	28.7800	29.1800	+2.494%	32,447	+40.850%
2025-03-18	28.3600	28.9750	28.2600	28.4700	0.000%	20,242	+44.362%
2025-03-17	28.5200	29.2050	28.2534	28.4700	-0.298%	29,884	+44.362%
2025-03-14	28.4600	28.6200	28.1100	28.5550	+1.837%	29,446	+43.933%
2025-03-13	28.0500	28.4500	27.9200	28.0400	-0.743%	33,731	+46.576%
2025-03-12	28.1300	28.4300	27.4100	28.2500	+1.582%	34,709	+45.487%
2025-03-11	27.5500	28.1100	27.3800	27.8100	+0.470%	38,582	+47.789%
2025-03-10	28.0500	28.7800	27.5300	27.6800	-3.081%	56,930	+48.483%
2025-03-07	28.1220	28.9955	28.1220	28.5600	-0.279%	26,351	+43.908%
2025-03-06	28.9400	29.0100	28.6000	28.6400	-2.219%	32,621	+43.506%
2025-03-05	28.9700	29.6300	28.4934	29.2900	+1.140%	79,823	+40.321%
2025-03-04	29.7200	29.8900	26.8000	28.9600	-4.296%	68,484	+41.920%
2025-03-03	30.6300	31.2900	30.1900	30.2600	-1.497%	70,743	+35.823%
2025-02-28	30.7500	31.3000	30.5800	30.7200	+0.524%	33,995	+33.789%
2025-02-27	30.3000	30.8050	30.3000	30.5600	+0.626%	41,691	+34.490%
2025-02-26	30.4000	30.9750	29.9650	30.3700	-0.066%	38,950	+35.331%
2025-02-25	29.9300	30.6400	29.9300	30.3900	+2.117%	42,091	+35.242%
2025-02-24	30.1700	30.3900	29.7600	29.7600	-0.468%	60,750	+38.105%
2025-02-21	31.0300	31.0300	29.8800	29.9000	-2.447%	43,133	+37.458%
2025-02-20	31.1200	31.1200	30.3900	30.6500	-2.045%	24,626	+34.095%
2025-02-19	30.7400	31.3900	30.5300	31.2900	+0.676%	32,383	+31.352%
2025-02-18	30.7600	31.3700	30.5600	31.0800	+1.106%	33,813	+32.239%
2025-02-14	31.1000	31.4300	30.7300	30.7400	-0.646%	32,432	+33.702%
2025-02-13	30.8900	30.9850	30.5800	30.9400	+1.144%	48,709	+32.838%
2025-02-12	30.8200	31.2300	30.5900	30.5900	-2.765%	43,462	+34.358%
2025-02-11	30.5600	31.5700	30.4050	31.4600	+1.911%	41,863	+30.642%
2025-02-10	31.1200	31.1250	30.6600	30.8700	-0.899%	45,397	+33.139%
2025-02-07	31.8100	31.8100	31.0000	31.1500	-2.412%	36,074	+31.942%
2025-02-06	32.0000	32.1899	31.7600	31.9200	-0.931%	52,494	+28.759%
2025-02-05	31.7800	32.2200	31.5121	32.2200	+1.544%	44,345	+27.561%
2025-02-04	30.0000	31.7600	29.7700	31.7300	+7.268%	101,908	+29.530%
2025-02-03	29.1500	30.1500	28.6000	29.5800	-1.858%	45,664	+38.945%
2025-01-31	30.2300	30.8650	30.0300	30.1400	-0.692%	43,752	+36.364%
2025-01-30	31.0000	31.8900	30.2800	30.3500	-1.365%	37,341	+35.420%
2025-01-29	29.8000	30.8650	29.1250	30.7700	+2.226%	67,068	+33.572%
2025-01-28	29.6400	30.4250	29.5800	30.1000	+1.313%	49,110	+36.545%
2025-01-27	29.5600	30.1300	29.2600	29.7100	-0.134%	47,990	+38.337%
2025-01-24	29.3400	29.9000	28.8950	29.7500	+0.813%	37,806	+38.151%
2025-01-23	29.1000	29.6350	29.1000	29.5100	+0.374%	34,757	+39.275%
2025-01-22	29.7000	29.9900	29.1700	29.4000	-1.639%	34,039	+39.796%
2025-01-21	29.7100	30.1850	28.7200	29.8900	+1.771%	54,857	+37.504%
2025-01-17	29.7900	30.2200	29.1000	29.3700	-0.710%	92,885	+39.939%
2025-01-16	29.6300	30.3650	29.1850	29.5800	-0.938%	38,100	+38.945%
2025-01-15	29.9600	29.9700	29.4000	29.8600	+2.930%	34,681	+37.642%
2025-01-14	28.2200	29.0800	28.1200	29.0100	+3.607%	37,635	+41.675%
2025-01-13	27.1400	28.0800	27.1400	28.0000	+1.744%	31,686	+46.786%
2025-01-10	27.8200	28.0000	27.0600	27.5200	-3.133%	47,376	+49.346%

.dark-mode .zJV0Kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJV0Kz{ color: #333333; background-color: white; border: 2px solid #333333; }BSRRSierra Bancorpstock NASDAQ

BSRR
Sierra Bancorp
stock NASDAQ