Dark

BSRR
Sierra Bancorp
stock NASDAQ

Market Open

Oct 1, 2026 3:37:11 PM EDT

39.00USD-0.128%(-0.05)23,552

33.28Bid 44.31Ask 11.03Spread

Pre-market

0.00USD-100.000%(-39.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	38.6500	39.1000	38.1700	39.0000	-0.128%	23,552	0.000%
2026-09-30	39.2800	39.5500	38.6400	39.0500	-0.306%	52,816	-0.128%
2026-09-29	39.7450	39.9200	38.9095	39.1700	-1.509%	34,979	-0.434%
2026-09-28	39.8400	40.0900	39.6300	39.7700	-0.326%	37,914	-1.936%
2026-09-25	39.5500	40.1500	39.5500	39.9000	+0.631%	23,773	-2.256%
2026-09-24	39.5700	39.7800	39.3500	39.6500	+0.635%	36,107	-1.639%
2026-09-23	39.9200	40.0900	39.1700	39.4000	-1.525%	33,132	-1.015%
2026-09-22	40.2600	40.4600	39.7100	40.0100	+0.025%	51,476	-2.524%
2026-09-21	40.1900	40.4200	39.9600	40.0000	-0.473%	41,905	-2.500%
2026-09-18	40.1400	40.4300	39.6000	40.1900	-0.446%	110,527	-2.961%
2026-09-17	40.9100	40.9100	40.3600	40.3700	-0.542%	26,779	-3.394%
2026-09-16	41.0100	41.1800	39.5500	40.5900	-1.217%	48,384	-3.917%
2026-09-15	40.9800	41.2300	40.7700	41.0900	+0.612%	56,780	-5.086%
2026-09-14	40.8300	41.2100	40.4950	40.8400	+0.270%	38,948	-4.505%
2026-09-11	41.0800	41.0800	40.2100	40.7300	-0.343%	54,709	-4.247%
2026-09-10	40.3000	40.8700	39.9500	40.8700	+1.239%	39,974	-4.575%
2026-09-09	40.3000	40.7200	40.1100	40.3700	-0.786%	46,940	-3.394%
2026-09-08	40.8600	41.1302	40.5900	40.6900	-0.937%	83,611	-4.153%
2026-09-04	40.4700	41.2100	40.4700	41.0750	+0.897%	31,680	-5.052%
2026-09-03	40.7000	40.8000	40.4000	40.7100	+0.817%	26,881	-4.200%
2026-09-02	39.7300	40.6233	39.5600	40.3800	+2.435%	60,956	-3.418%
2026-09-01	39.5600	39.8600	39.1550	39.4200	-0.505%	47,955	-1.065%
2026-08-31	39.9850	40.3200	39.3900	39.6200	-0.552%	42,439	-1.565%
2026-08-28	40.0000	40.5200	39.8100	39.8400	+0.025%	51,004	-2.108%
2026-08-27	39.4300	40.0100	39.0900	39.8300	+0.861%	43,243	-2.084%
2026-08-26	39.5200	39.9050	39.1200	39.4900	+0.076%	42,502	-1.241%
2026-08-25	39.6900	39.6900	39.2100	39.4600	-0.479%	31,739	-1.166%
2026-08-24	39.9900	40.4300	39.5600	39.6500	-0.676%	40,941	-1.639%
2026-08-21	39.8700	40.4000	39.2800	39.9200	+0.630%	111,944	-2.305%
2026-08-20	39.5200	39.9700	39.3000	39.6700	-0.126%	45,870	-1.689%
2026-08-19	40.9400	41.2300	39.5500	39.7200	-2.288%	64,670	-1.813%
2026-08-18	40.9500	41.4450	40.5400	40.6500	-0.392%	41,355	-4.059%
2026-08-17	40.9200	41.3250	40.3200	40.8100	-0.488%	78,964	-4.435%
2026-08-14	40.9300	42.1400	40.8000	41.0100	-0.073%	59,096	-4.901%
2026-08-13	40.9200	41.4000	40.8800	41.0400	+0.736%	42,420	-4.971%
2026-08-12	40.6800	41.1300	40.0700	40.7400	+0.642%	77,996	-4.271%
2026-08-11	39.9800	40.7150	39.9800	40.4800	+1.632%	44,321	-3.656%
2026-08-10	40.3400	40.7300	39.5950	39.8300	-1.654%	59,847	-2.084%
2026-08-07	41.0400	41.0450	40.4600	40.5000	-0.905%	49,438	-3.704%
2026-08-06	40.9900	41.4100	40.4050	40.8700	+0.344%	52,815	-4.575%
2026-08-05	40.5300	40.9800	40.3600	40.7300	+0.605%	37,506	-4.247%
2026-08-04	40.4500	40.9200	39.6650	40.4850	+0.235%	69,549	-3.668%
2026-08-03	40.6900	41.2050	40.2000	40.3900	-0.908%	79,462	-3.441%
2026-07-31	40.6600	41.2400	40.1000	40.7600	+0.246%	56,727	-4.318%
2026-07-30	41.0600	41.1800	40.3250	40.6600	-0.950%	49,314	-4.083%
2026-07-29	40.8400	41.6000	40.5750	41.0500	+0.171%	75,096	-4.994%
2026-07-28	41.4000	41.7400	40.7750	40.9800	-0.437%	72,091	-4.832%
2026-07-27	40.6600	41.5900	40.0400	41.1600	-1.719%	202,315	-5.248%
2026-07-24	38.4300	42.6000	38.4300	41.8800	+0.384%	69,475	-6.877%
2026-07-23	41.0300	41.7200	40.5950	41.7200	+0.603%	62,125	-6.520%
2026-07-22	41.8500	42.0000	40.8500	41.4700	-0.932%	79,196	-5.956%
2026-07-21	41.4800	42.1200	40.3300	41.8600	+0.456%	73,087	-6.832%
2026-07-20	42.1800	42.3400	40.8850	41.6700	-1.068%	86,707	-6.407%
2026-07-17	42.4700	42.7500	41.7000	42.1200	-1.704%	55,043	-7.407%
2026-07-16	41.5700	43.1250	41.0479	42.8500	+3.079%	70,619	-8.985%
2026-07-15	41.2700	42.0600	40.9600	41.5700	+1.193%	80,627	-6.182%
2026-07-14	41.2800	41.7500	41.0000	41.0800	-0.484%	59,466	-5.063%
2026-07-13	41.0800	41.6350	40.8000	41.2800	+0.487%	73,634	-5.523%
2026-07-10	40.7700	41.1500	40.5500	41.0800	+0.760%	29,301	-5.063%
2026-07-09	40.0900	41.0950	39.8350	40.7700	+1.696%	28,176	-4.341%
2026-07-08	40.4600	40.6600	39.7200	40.0900	-1.620%	54,028	-2.719%
2026-07-07	41.1400	41.3300	40.6800	40.7500	-0.269%	31,570	-4.294%
2026-07-06	41.1200	41.5200	40.4775	40.8600	-0.560%	41,641	-4.552%
2026-07-02	41.7800	42.1700	40.7500	41.0900	-1.416%	49,166	-5.086%
2026-07-01	40.8300	41.7800	40.5700	41.6800	+2.257%	33,741	-6.430%
2026-06-30	40.5300	41.2200	40.2600	40.7600	+0.246%	93,849	-4.318%
2026-06-29	40.9300	40.9300	39.8500	40.6600	-0.998%	51,572	-4.083%
2026-06-26	40.6200	41.2600	39.9150	41.0700	+1.608%	293,505	-5.040%
2026-06-25	40.4600	40.8600	40.0300	40.4200	-0.590%	57,523	-3.513%
2026-06-24	40.4000	41.0000	38.4550	40.6600	+0.271%	79,242	-4.083%
2026-06-23	39.3700	40.6200	39.0600	40.5500	+3.154%	128,026	-3.822%
2026-06-22	39.5700	40.3940	35.2600	39.3100	-0.506%	95,227	-0.789%
2026-06-18	39.9500	40.5000	39.2800	39.5100	+0.101%	66,355	-1.291%
2026-06-17	39.5200	40.3250	38.9600	39.4700	-0.629%	48,307	-1.191%
2026-06-16	39.9200	40.5350	39.5800	39.7200	-0.251%	55,908	-1.813%
2026-06-15	40.7600	41.2200	39.7250	39.8200	-2.114%	49,762	-2.059%
2026-06-12	40.3900	40.8200	39.7900	40.6800	+1.068%	51,260	-4.130%
2026-06-11	40.3400	41.1544	38.0000	40.2500	+0.174%	58,364	-3.106%
2026-06-10	39.9400	40.7599	39.7300	40.1800	+1.413%	57,673	-2.937%
2026-06-09	39.4000	40.5700	39.4000	39.6200	+1.149%	38,871	-1.565%
2026-06-08	39.0100	39.7150	38.9800	39.1700	+0.217%	57,953	-0.434%
2026-06-05	38.8900	39.6800	38.6950	39.0850	+0.450%	43,074	-0.217%
2026-06-04	38.0800	39.0800	37.7700	38.9100	+3.539%	35,569	+0.231%
2026-06-03	38.1600	38.2800	37.5650	37.5800	-1.931%	70,729	+3.779%
2026-06-02	37.4800	38.3700	37.4800	38.3200	+1.699%	29,280	+1.775%
2026-06-01	37.7000	38.2550	37.3100	37.6800	-0.790%	63,468	+3.503%
2026-05-29	38.1100	38.6400	37.8350	37.9800	-0.861%	94,236	+2.686%
2026-05-28	38.3750	38.6400	37.9750	38.3100	-0.234%	48,455	+1.801%
2026-05-27	38.6400	39.0000	38.2450	38.4000	-0.104%	61,371	+1.563%
2026-05-26	38.3000	38.5100	37.9700	38.4400	+0.655%	52,430	+1.457%
2026-05-22	38.5700	38.5850	38.0600	38.1900	-0.805%	69,624	+2.121%
2026-05-21	37.8700	38.6500	37.8100	38.5000	+0.627%	78,585	+1.299%
2026-05-20	37.9200	38.8650	37.9200	38.2600	+0.950%	78,368	+1.934%
2026-05-19	37.9900	38.2800	37.7500	37.9000	-0.237%	83,010	+2.902%
2026-05-18	37.4200	38.1000	37.0050	37.9900	+1.932%	90,998	+2.659%
2026-05-15	37.0600	37.4550	36.7700	37.2700	-0.507%	91,228	+4.642%
2026-05-14	37.0200	37.8650	37.0200	37.4600	+1.408%	50,504	+4.111%
2026-05-13	37.0700	37.8000	36.8750	36.9400	-0.939%	54,528	+5.577%
2026-05-12	37.3800	37.8000	36.7500	37.2900	-0.666%	85,972	+4.586%
2026-05-11	37.9400	38.0000	37.1000	37.5400	-1.159%	77,395	+3.889%
2026-05-08	37.6600	38.1950	37.4350	37.9800	+0.583%	60,171	+2.686%
2026-05-07	36.8500	37.8400	36.4950	37.7600	+2.469%	52,339	+3.284%
2026-05-06	36.7500	37.7300	36.7500	36.8500	+0.683%	33,842	+5.834%
2026-05-05	35.7800	36.8100	35.7800	36.6000	+2.178%	24,735	+6.557%
2026-05-04	36.0300	36.4800	35.8200	35.8200	-2.024%	30,531	+8.878%
2026-05-01	36.3200	36.9550	36.1600	36.5600	+1.330%	26,760	+6.674%
2026-04-30	35.3600	36.2350	35.2800	36.0800	+1.634%	42,979	+8.093%
2026-04-29	36.6200	36.9000	35.0400	35.5000	-3.820%	45,668	+9.859%
2026-04-28	37.2400	37.4000	36.5700	36.9100	-0.458%	52,752	+5.662%
2026-04-27	36.3300	37.1900	36.3300	37.0800	+2.233%	39,793	+5.178%
2026-04-24	35.8900	36.4000	35.4700	36.2700	+0.582%	67,265	+7.527%
2026-04-23	35.7800	36.1800	35.6000	36.0600	+0.726%	23,963	+8.153%
2026-04-22	35.9300	36.2900	35.6000	35.8000	-0.334%	39,533	+8.939%
2026-04-21	36.8000	37.1900	35.7300	35.9200	-2.709%	43,821	+8.575%
2026-04-20	36.9700	37.5000	36.9100	36.9200	-0.753%	50,189	+5.634%
2026-04-17	36.2900	37.8250	36.2900	37.2000	+4.202%	87,954	+4.839%
2026-04-16	35.6500	36.2250	35.5200	35.7000	-0.446%	45,753	+9.244%
2026-04-15	36.0200	36.3600	35.5850	35.8600	-0.637%	36,587	+8.756%
2026-04-14	35.9700	36.6900	35.7200	36.0900	0.000%	54,504	+8.063%
2026-04-13	36.1100	36.2850	35.6750	36.0900	-0.359%	33,594	+8.063%
2026-04-10	36.4000	36.4000	35.7000	36.2200	-0.984%	36,807	+7.675%
2026-04-09	35.4600	36.7000	35.3400	36.5800	+3.013%	44,683	+6.616%
2026-04-08	35.6400	35.9800	35.2450	35.5100	+2.600%	43,293	+9.828%
2026-04-07	34.5650	34.7300	34.2750	34.6100	+0.610%	34,709	+12.684%
2026-04-06	33.8200	34.5000	33.6600	34.4000	+1.206%	29,995	+13.372%
2026-04-02	33.6300	34.1500	33.2150	33.9900	-0.293%	31,289	+14.740%
2026-04-01	34.1000	34.6500	34.0900	34.0900	+0.501%	22,487	+14.403%
2026-03-31	33.9800	34.1850	33.4900	33.9200	+0.802%	44,550	+14.976%
2026-03-30	33.4800	33.8850	33.1700	33.6500	+1.021%	43,256	+15.899%
2026-03-27	33.4000	33.4800	32.8300	33.3100	-0.656%	54,257	+17.082%
2026-03-26	33.3000	33.7400	33.2200	33.5300	+0.299%	32,384	+16.314%
2026-03-25	33.9100	34.2200	33.2000	33.4300	-0.209%	48,373	+16.662%
2026-03-24	33.1200	33.9900	33.1200	33.5000	+0.601%	34,169	+16.418%
2026-03-23	33.1900	34.2800	32.6700	33.3000	+2.619%	92,510	+17.117%
2026-03-20	32.9700	33.1000	32.2400	32.4500	-1.547%	104,755	+20.185%
2026-03-19	31.9200	33.1750	31.3550	32.9600	+2.360%	42,872	+18.325%
2026-03-18	32.6000	32.6000	31.8900	32.2000	-1.619%	66,120	+21.118%
2026-03-17	33.2500	33.6550	32.2050	32.7300	-1.237%	65,062	+19.157%
2026-03-16	33.4400	33.6100	32.9001	33.1400	+0.516%	24,870	+17.683%
2026-03-13	33.3400	33.7100	32.2600	32.9700	-0.302%	43,259	+18.289%
2026-03-12	32.3300	33.3400	31.9500	33.0700	+0.091%	36,887	+17.932%
2026-03-11	33.4100	33.6300	32.8500	33.0400	-2.277%	27,200	+18.039%
2026-03-10	33.2500	34.4150	33.1000	33.8100	+0.925%	57,391	+15.350%
2026-03-09	33.2200	33.7600	32.5000	33.5000	-0.858%	77,032	+16.418%
2026-03-06	33.8100	33.8400	32.1100	33.7900	-2.256%	47,621	+15.419%
2026-03-05	35.1200	35.3900	34.2700	34.5700	-2.592%	51,005	+12.815%
2026-03-04	36.0600	36.0900	35.0050	35.4900	-0.253%	46,780	+9.890%
2026-03-03	35.3300	35.9000	34.5200	35.5800	-1.550%	50,116	+9.612%
2026-03-02	35.1500	36.7100	33.4500	36.1400	+0.445%	63,415	+7.914%
2026-02-27	36.8400	37.0800	35.9800	35.9800	-3.487%	94,983	+8.394%
2026-02-26	37.0100	37.9900	36.7750	37.2800	+0.350%	79,257	+4.614%
2026-02-25	36.3400	37.3100	36.3400	37.1500	+3.109%	62,384	+4.980%
2026-02-24	36.0500	37.0300	35.9100	36.0300	-0.166%	56,134	+8.243%
2026-02-23	37.3100	37.8300	35.8950	36.0900	-3.863%	76,003	+8.063%
2026-02-20	37.0000	38.0100	36.9600	37.5400	+1.241%	69,186	+3.889%
2026-02-19	36.7400	37.3000	36.7100	37.0800	+0.135%	68,537	+5.178%
2026-02-18	38.0100	38.6000	36.7950	37.0300	-2.578%	101,825	+5.320%
2026-02-17	37.4500	38.4999	37.4126	38.0100	+1.986%	72,455	+2.605%
2026-02-13	37.1100	38.0545	36.6150	37.2700	+0.594%	74,572	+4.642%
2026-02-12	37.1200	37.7900	36.2500	37.0500	+0.461%	104,509	+5.263%
2026-02-11	36.8600	37.9800	36.4950	36.8800	+0.490%	87,508	+5.748%
2026-02-10	36.9400	37.2400	36.0001	36.7000	-0.542%	58,269	+6.267%
2026-02-09	37.6500	37.8800	36.8600	36.9000	-2.587%	42,709	+5.691%
2026-02-06	38.1600	38.5700	37.5480	37.8800	-0.105%	106,073	+2.957%
2026-02-05	37.9100	38.3900	37.4800	37.9200	+0.026%	60,051	+2.848%
2026-02-04	37.1500	38.5100	36.9750	37.9100	+2.737%	114,561	+2.875%
2026-02-03	37.6400	38.4600	36.2500	36.9000	-0.619%	111,719	+5.691%
2026-02-02	35.9000	38.0000	35.9000	37.1300	+4.857%	179,159	+5.036%
2026-01-30	34.6600	35.5050	34.0200	35.4100	+2.489%	88,122	+10.138%
2026-01-29	33.4300	34.5650	33.4300	34.5500	+4.035%	101,686	+12.880%
2026-01-28	33.5800	34.0200	32.9600	33.2100	-1.483%	79,225	+17.435%
2026-01-27	34.1300	34.3000	33.5400	33.7100	-1.720%	68,427	+15.693%
2026-01-26	34.7300	35.4100	34.3000	34.3000	-2.112%	87,220	+13.703%
2026-01-23	36.2600	36.3800	34.9501	35.0400	-3.763%	52,218	+11.301%
2026-01-22	36.3700	36.7900	35.4400	36.4100	+0.331%	44,810	+7.113%
2026-01-21	34.7400	36.2900	34.6272	36.2900	+5.280%	85,013	+7.468%
2026-01-20	34.3500	34.9900	32.9006	34.4700	-1.655%	81,680	+13.142%
2026-01-16	35.0100	35.5000	33.3700	35.0500	0.000%	75,519	+11.270%
2026-01-15	34.1500	35.3300	33.4350	35.0500	+2.097%	52,548	+11.270%
2026-01-14	33.9250	34.3600	33.6400	34.3300	+1.060%	55,806	+13.603%
2026-01-13	33.9000	34.2300	33.2400	33.9700	-0.088%	56,990	+14.807%
2026-01-12	33.8200	34.1700	33.7250	34.0000	0.000%	41,239	+14.706%
2026-01-09	34.3200	34.9100	33.8300	34.0000	-1.163%	68,723	+14.706%
2026-01-08	33.6800	34.6950	33.6800	34.4000	+1.355%	52,663	+13.372%
2026-01-07	33.7550	34.0700	33.4800	33.9400	+1.283%	64,846	+14.909%
2026-01-06	33.1700	33.6500	32.9200	33.5100	+0.299%	65,585	+16.383%
2026-01-05	32.3300	33.8700	32.3300	33.4100	+3.022%	111,285	+16.732%
2026-01-02	32.8000	32.9500	32.2600	32.4300	-0.765%	42,792	+20.259%
2025-12-31	33.1050	33.1050	32.2850	32.6800	-0.305%	57,095	+19.339%
2025-12-30	32.6300	33.1700	32.1000	32.7800	-0.304%	47,965	+18.975%
2025-12-29	33.2300	33.4000	32.8800	32.8800	-0.785%	35,162	+18.613%
2025-12-26	33.4500	33.6450	33.0000	33.1400	-0.689%	38,666	+17.683%
2025-12-24	32.9000	33.6800	32.9000	33.3700	+1.121%	39,537	+16.871%
2025-12-23	32.9100	33.4400	32.9100	33.0000	-0.302%	40,431	+18.182%
2025-12-22	33.5400	33.9052	33.0600	33.1000	-0.898%	31,504	+17.825%
2025-12-19	33.9600	34.2300	33.1800	33.4000	-1.736%	93,062	+16.766%
2025-12-18	34.2100	34.2600	33.8800	33.9900	-0.029%	63,000	+14.740%
2025-12-17	34.2500	34.3200	33.9000	34.0000	-0.176%	43,100	+14.706%
2025-12-16	34.4652	34.4652	34.0000	34.0600	-0.497%	74,679	+14.504%
2025-12-15	34.2300	34.7135	34.0010	34.2300	+0.440%	64,514	+13.935%
2025-12-12	34.0100	34.4950	33.8350	34.0800	+0.206%	39,860	+14.437%
2025-12-11	34.3300	34.5800	33.8093	34.0100	-0.817%	49,385	+14.672%
2025-12-10	33.0000	34.6800	32.9950	34.2900	+5.184%	63,431	+13.736%
2025-12-09	32.2400	32.7900	32.2400	32.6000	+1.211%	28,374	+19.632%
2025-12-08	32.1400	32.6600	32.1000	32.2100	+0.124%	52,918	+21.080%
2025-12-05	32.5700	32.5700	31.9900	32.1700	-0.618%	32,548	+21.231%
2025-12-04	32.6000	32.6000	31.8300	32.3700	-0.949%	41,007	+20.482%
2025-12-03	31.4400	32.8150	31.4400	32.6800	+4.744%	60,972	+19.339%
2025-12-02	31.7350	31.7350	31.0900	31.2000	-0.858%	26,954	+25.000%
2025-12-01	31.1500	31.6300	31.1200	31.4700	+1.320%	30,008	+23.928%
2025-11-28	31.0750	31.1900	30.8400	31.0600	-0.161%	25,304	+25.563%
2025-11-26	30.9000	31.4700	30.8500	31.1100	+0.355%	38,134	+25.362%
2025-11-25	30.3900	31.2800	30.3900	31.0000	+2.956%	30,381	+25.806%
2025-11-24	29.9500	30.4200	29.3450	30.1100	+0.367%	34,144	+29.525%
2025-11-21	29.0200	30.2900	28.8750	30.0000	+3.235%	66,779	+30.000%
2025-11-20	29.4900	29.7502	28.9850	29.0600	-0.069%	31,744	+34.205%
2025-11-19	28.5100	29.2600	28.5100	29.0800	+1.714%	49,426	+34.113%
2025-11-18	28.5400	29.1100	28.3500	28.5900	-0.244%	35,836	+36.411%
2025-11-17	29.5100	29.5100	28.6500	28.6600	-2.451%	39,544	+36.078%
2025-11-14	29.4000	30.0800	28.7700	29.3800	-0.238%	33,432	+32.743%
2025-11-13	29.5200	30.0200	29.2500	29.4500	-0.034%	40,955	+32.428%
2025-11-12	29.7600	30.1500	29.3100	29.4600	-1.439%	73,280	+32.383%
2025-11-11	29.4700	29.9100	29.1900	29.8900	+2.223%	42,481	+30.478%
2025-11-10	29.8700	30.1650	29.1600	29.2400	-1.582%	61,728	+33.379%
2025-11-07	29.6000	29.9000	29.4100	29.7100	+0.575%	29,593	+31.269%
2025-11-06	29.8500	29.8500	29.3000	29.5400	-1.270%	31,695	+32.024%
2025-11-05	28.8900	29.9200	28.8900	29.9200	+3.637%	44,063	+30.348%
2025-11-04	28.3400	29.1700	27.9300	28.8700	+1.441%	60,595	+35.088%
2025-11-03	28.6000	28.6400	27.9450	28.4600	-1.112%	23,174	+37.034%
2025-10-31	29.0000	29.1650	28.7501	28.7800	-1.674%	52,691	+35.511%
2025-10-30	29.2800	29.7700	29.1550	29.2700	-0.017%	57,711	+33.242%
2025-10-29	28.7600	29.6600	28.4300	29.2750	+1.773%	49,817	+33.219%
2025-10-28	27.4200	28.8900	27.4200	28.7650	+4.259%	31,572	+35.581%
2025-10-27	27.1500	27.8700	26.6234	27.5900	+1.062%	74,310	+41.356%
2025-10-24	26.9900	27.5000	26.9900	27.3000	+2.670%	32,307	+42.857%
2025-10-23	26.6250	26.9700	26.4900	26.5900	-1.116%	29,040	+46.672%
2025-10-22	27.1450	27.3000	26.6950	26.8900	+0.074%	47,032	+45.035%
2025-10-21	27.0700	27.0700	26.5800	26.8700	-0.297%	50,267	+45.143%
2025-10-20	27.0500	27.2600	26.5900	26.9500	+0.298%	76,005	+44.712%
2025-10-17	27.1300	27.6300	26.8200	26.8700	-0.958%	109,000	+45.143%
2025-10-16	28.4550	28.4550	26.8850	27.1300	-4.640%	32,575	+43.752%
2025-10-15	28.9700	28.9700	28.2200	28.4500	-1.335%	21,488	+37.083%
2025-10-14	27.7600	28.9650	27.6800	28.8350	+3.019%	34,988	+35.252%
2025-10-13	27.9700	28.0100	27.5750	27.9900	+1.340%	19,423	+39.335%
2025-10-10	28.3000	28.4957	27.4700	27.6200	-2.541%	39,016	+41.202%
2025-10-09	28.3800	28.4199	28.0500	28.3400	-0.561%	15,664	+37.615%
2025-10-08	28.7200	28.7200	28.3800	28.5000	-0.524%	10,423	+36.842%
2025-10-07	28.9900	29.4000	28.4400	28.6500	-1.036%	24,057	+36.126%
2025-10-06	29.1500	29.3600	28.7600	28.9500	+0.416%	18,216	+34.715%
2025-10-03	28.7900	29.0200	28.7400	28.8300	+0.769%	18,246	+35.276%
2025-10-02	28.6000	28.8100	27.6675	28.6100	-0.209%	35,345	+36.316%
2025-10-01	28.6600	28.9500	28.0000	28.6700	-0.830%	33,401	+36.031%
2025-09-30	28.7300	29.0700	27.8100	28.9100	0.000%	22,980	+34.901%
2025-09-29	29.6700	29.6700	28.7800	28.9100	-2.496%	20,953	+34.901%
2025-09-26	29.5700	29.7400	29.5600	29.6500	+0.679%	17,636	+31.535%
2025-09-25	29.4700	29.8700	29.4300	29.4500	-0.942%	20,581	+32.428%
2025-09-24	29.9900	29.9900	29.6800	29.7300	-0.602%	16,446	+31.181%
2025-09-23	30.0100	30.4400	29.7200	29.9100	-0.796%	18,455	+30.391%
2025-09-22	30.1000	30.3000	29.7100	30.1500	-0.429%	20,344	+29.353%
2025-09-19	31.0100	31.2900	30.0900	30.2800	-2.574%	88,436	+28.798%
2025-09-18	30.1300	31.3600	30.1300	31.0800	+4.016%	32,016	+25.483%
2025-09-17	30.1050	30.9800	29.8400	29.8800	+0.844%	34,825	+30.522%
2025-09-16	29.9100	29.9100	29.5400	29.6300	-1.430%	16,481	+31.623%
2025-09-15	29.9400	30.3750	29.5850	30.0600	+0.200%	18,196	+29.741%
2025-09-12	30.9000	30.9000	29.8100	30.0000	-1.961%	25,472	+30.000%
2025-09-11	30.0600	30.6050	30.0600	30.6000	+1.898%	26,129	+27.451%
2025-09-10	29.9900	30.2050	29.8300	30.0300	+0.100%	17,965	+29.870%
2025-09-09	30.0800	30.2800	29.8500	30.0000	-1.283%	12,173	+30.000%
2025-09-08	30.4300	30.4400	29.9450	30.3900	+0.330%	17,889	+28.332%
2025-09-05	30.9200	30.9200	30.1000	30.2900	-1.239%	18,333	+28.755%
2025-09-04	30.5600	30.6900	30.0200	30.6700	+1.054%	19,717	+27.160%
2025-09-03	30.2700	30.5200	29.8750	30.3500	-0.361%	23,414	+28.501%
2025-09-02	30.1500	30.5900	30.1500	30.4600	-0.652%	17,070	+28.037%
2025-08-29	30.9600	31.0500	30.6400	30.6600	-0.648%	14,722	+27.202%
2025-08-28	31.0000	31.1000	30.6900	30.8600	-0.226%	19,596	+26.377%
2025-08-27	30.7100	31.1700	30.5900	30.9300	+0.422%	17,620	+26.091%
2025-08-26	30.4500	31.0300	30.1072	30.8000	+1.017%	21,578	+26.623%
2025-08-25	30.6600	30.9650	30.1150	30.4900	-1.454%	23,072	+27.911%
2025-08-22	29.2400	31.1000	29.2400	30.9400	+6.911%	50,273	+26.050%
2025-08-21	29.0600	29.1500	28.9400	28.9400	-1.094%	13,173	+34.762%
2025-08-20	29.2000	29.3500	29.1200	29.2600	+0.723%	20,538	+33.288%
2025-08-19	29.2100	29.3700	28.9800	29.0500	-0.103%	19,207	+34.251%
2025-08-18	28.8600	29.2100	28.8600	29.0800	+0.518%	10,905	+34.113%
2025-08-15	29.6700	29.6700	28.7800	28.9300	-1.932%	78,016	+34.808%
2025-08-14	29.5600	29.6000	29.1550	29.5000	-1.503%	25,478	+32.203%
2025-08-13	29.9500	30.1750	29.8700	29.9500	+0.944%	33,971	+30.217%
2025-08-12	28.7800	29.7600	28.7800	29.6700	+4.325%	28,701	+31.446%
2025-08-11	28.7400	28.7400	28.1000	28.4400	-0.315%	19,427	+37.131%
2025-08-08	28.3500	28.9200	28.0650	28.5300	+0.529%	29,445	+36.698%
2025-08-07	28.6400	28.6400	28.1200	28.3800	+0.176%	23,270	+37.421%
2025-08-06	28.4700	28.6400	28.3300	28.3300	-0.909%	20,448	+37.663%
2025-08-05	28.6000	28.9950	27.9900	28.5900	-0.035%	21,750	+36.411%
2025-08-04	28.2600	28.8100	28.1950	28.6000	+0.035%	31,730	+36.364%
2025-08-01	28.9400	28.9400	28.4300	28.5900	-2.490%	39,287	+36.411%
2025-07-31	29.0400	30.0452	28.9600	29.3200	-0.238%	44,747	+33.015%
2025-07-30	30.1200	30.4050	29.2800	29.3900	-2.618%	30,059	+32.698%
2025-07-29	31.1800	31.1800	30.0400	30.1800	-2.140%	39,643	+29.225%
2025-07-28	30.7400	30.9700	30.2350	30.8400	+1.115%	36,634	+26.459%
2025-07-25	30.7300	31.3200	30.0300	30.5000	-0.684%	22,295	+27.869%
2025-07-24	31.1200	31.2400	30.5200	30.7100	-2.632%	24,367	+26.994%
2025-07-23	30.9800	31.6000	30.3800	31.5400	+3.005%	43,373	+23.653%
2025-07-22	30.5700	31.0550	30.1800	30.6200	-0.390%	64,374	+27.368%
2025-07-21	30.9600	31.4550	30.6600	30.7400	-0.711%	68,624	+26.871%
2025-07-18	31.6700	31.6900	30.8900	30.9600	-1.307%	43,309	+25.969%
2025-07-17	30.8500	31.5850	30.8500	31.3700	+1.259%	33,927	+24.323%
2025-07-16	31.0200	31.1300	30.5700	30.9800	+1.110%	40,725	+25.888%
2025-07-15	31.4350	31.6500	30.6000	30.6400	-3.678%	26,375	+27.285%
2025-07-14	31.3900	31.8750	31.3900	31.8100	+1.776%	19,647	+22.603%
2025-07-11	31.5000	31.7800	30.1600	31.2550	-1.714%	23,532	+24.780%
2025-07-10	31.6950	32.1000	31.6950	31.8000	-0.157%	35,012	+22.642%
2025-07-09	31.7900	32.0899	31.6800	31.8500	+0.664%	26,005	+22.449%
2025-07-08	31.6600	32.0100	31.5200	31.6400	+0.285%	54,765	+23.262%
2025-07-07	32.2200	32.4800	31.4100	31.5500	-2.140%	28,613	+23.613%
2025-07-03	32.0000	32.2400	31.8100	32.2400	+2.823%	19,375	+20.968%
2025-07-02	30.7950	31.4899	30.7301	31.3550	+2.100%	28,556	+24.382%
2025-07-01	29.6150	30.9400	29.6100	30.7100	+3.436%	28,863	+26.994%
2025-06-30	29.8900	30.0400	29.5100	29.6900	-0.302%	38,267	+31.357%
2025-06-27	29.2400	29.9200	29.2400	29.7800	+2.126%	84,073	+30.960%
2025-06-26	28.7300	29.3400	28.7300	29.1600	+2.172%	15,619	+33.745%
2025-06-25	28.8700	28.8700	28.5300	28.5400	-1.092%	20,413	+36.650%
2025-06-24	28.8000	29.1400	28.7600	28.8550	+0.962%	17,392	+35.159%
2025-06-23	27.1900	28.5800	27.1900	28.5800	+4.421%	32,022	+36.459%
2025-06-20	27.5700	29.4194	27.2801	27.3700	+0.256%	51,209	+42.492%
2025-06-18	26.9400	27.6000	26.9400	27.3000	+0.924%	30,235	+42.857%
2025-06-17	26.9200	27.3900	26.9200	27.0500	-0.988%	26,554	+44.177%
2025-06-16	27.8000	27.8000	27.1300	27.3200	-0.256%	30,984	+42.753%
2025-06-13	27.6400	27.6900	27.0900	27.3900	-2.527%	42,550	+42.388%
2025-06-12	27.7800	28.1000	27.5450	28.1000	+0.178%	23,092	+38.790%
2025-06-11	28.6000	28.6000	28.0500	28.0500	-0.883%	40,918	+39.037%
2025-06-10	27.7100	28.4500	27.7100	28.3000	+2.019%	24,838	+37.809%
2025-06-09	27.5400	27.9300	27.5400	27.7400	+0.544%	32,945	+40.591%
2025-06-06	27.2800	27.6100	27.1000	27.5900	+3.102%	30,910	+41.356%
2025-06-05	27.0300	27.0300	26.6000	26.7600	-0.852%	26,715	+45.740%
2025-06-04	27.3600	27.4750	26.9500	26.9900	-1.819%	22,686	+44.498%
2025-06-03	26.9800	27.7000	26.9800	27.4900	+1.215%	21,103	+41.870%
2025-06-02	27.3900	27.3900	27.0200	27.1600	-0.767%	15,748	+43.594%
2025-05-30	27.2900	27.6612	27.2200	27.3700	-0.977%	19,585	+42.492%
2025-05-29	27.9100	27.9100	26.8600	27.6400	+1.320%	26,007	+41.100%
2025-05-28	27.7600	27.9250	27.2482	27.2800	-1.906%	34,320	+42.962%
2025-05-27	27.2900	27.8650	27.0700	27.8100	+2.658%	28,259	+40.237%
2025-05-23	26.8900	27.3900	26.7300	27.0900	-0.441%	42,593	+43.965%
2025-05-22	27.1900	27.8200	27.0000	27.2100	-1.091%	33,056	+43.330%
2025-05-21	28.3100	28.3100	27.5050	27.5100	-4.213%	33,759	+41.767%
2025-05-20	28.6300	28.9100	28.3550	28.7200	+0.525%	21,219	+35.794%
2025-05-19	28.5900	28.7300	28.3500	28.5700	-0.384%	29,434	+36.507%
2025-05-16	28.8600	29.2200	28.6750	28.6800	-1.103%	29,913	+35.983%
2025-05-15	28.7400	29.6557	28.5000	29.0000	+1.363%	26,121	+34.483%
2025-05-14	28.3500	28.9400	28.3500	28.6100	+0.669%	39,721	+36.316%
2025-05-13	28.7800	29.0000	28.2250	28.4200	+0.070%	17,750	+37.227%
2025-05-12	28.2200	28.7700	27.8200	28.4000	+5.812%	66,169	+37.324%
2025-05-09	27.2500	27.5800	26.7550	26.8400	-1.505%	22,887	+45.306%
2025-05-08	27.1480	27.3700	26.3400	27.2500	+3.337%	24,293	+43.119%
2025-05-07	27.1200	27.1800	26.1600	26.3700	-1.236%	46,946	+47.895%
2025-05-06	26.9000	27.5100	26.5100	26.7000	-1.038%	30,290	+46.067%
2025-05-05	26.7900	27.4832	26.7600	26.9800	-1.389%	21,932	+44.552%
2025-05-02	26.8300	27.4300	26.6700	27.3600	+2.818%	21,077	+42.544%
2025-05-01	26.3200	26.7800	26.2400	26.6100	+0.567%	26,541	+46.561%
2025-04-30	26.6700	26.9500	25.8800	26.4600	-2.398%	35,878	+47.392%
2025-04-29	26.0800	27.2100	26.0800	27.1100	+2.651%	29,530	+43.858%
2025-04-28	24.0600	26.4100	24.0600	26.4100	+0.610%	59,105	+47.671%
2025-04-25	26.1300	26.3200	25.4600	26.2500	-1.538%	28,185	+48.571%
2025-04-24	26.3800	26.7300	26.2100	26.6600	+0.756%	29,529	+46.287%
2025-04-23	27.3100	27.8100	26.0850	26.4600	0.000%	48,087	+47.392%
2025-04-22	25.7400	26.6350	25.5800	26.4600	+3.440%	30,204	+47.392%
2025-04-21	25.2700	25.6750	24.9150	25.5800	+0.590%	37,423	+52.463%
2025-04-17	25.2400	25.8600	25.2400	25.4300	+0.713%	41,803	+53.362%
2025-04-16	25.0800	25.4000	24.4565	25.2500	-0.217%	39,342	+54.455%
2025-04-15	24.6000	25.4700	24.6000	25.3050	+2.616%	34,836	+54.120%
2025-04-14	24.7900	24.8800	24.0250	24.6600	+1.356%	43,172	+58.151%
2025-04-11	24.1300	24.5300	23.5300	24.3300	-0.266%	37,760	+60.296%

.dark-mode .ydg4Mf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydg4Mf{ color: #333333; background-color: white; border: 2px solid #333333; }BSRRSierra Bancorpstock NASDAQ

BSRR
Sierra Bancorp
stock NASDAQ