Sierra Bancorp - Common Stock (BSRR)

Historical Prices For Sierra Bancorp - Common Stock (BSRR)

Date Range:

2025-01-16 - 2025-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2025	24.60	25.47	24.60	25.30	34,836	25.30
4/14/2025	24.79	24.88	24.02	24.66	43,172	24.66
4/11/2025	24.13	24.53	23.53	24.33	37,760	24.33
4/10/2025	25.42	25.91	23.81	24.39	49,180	24.39
4/09/2025	25.02	26.48	23.70	26.03	88,222	26.03
4/08/2025	26.37	26.37	24.58	25.18	47,846	25.18
4/07/2025	24.72	26.61	24.45	25.55	48,917	25.55
4/04/2025	24.91	25.90	22.42	25.15	34,456	25.15
4/03/2025	26.88	26.88	25.58	25.68	38,709	25.68
4/02/2025	27.45	27.96	27.44	27.91	28,570	27.91
4/01/2025	27.63	27.93	27.18	27.77	23,887	27.77
3/31/2025	28.04	28.22	27.85	27.88	51,127	27.88
3/28/2025	29.01	29.01	28.02	28.23	17,292	28.23
3/27/2025	28.86	29.14	28.53	28.95	25,985	28.95
3/26/2025	28.68	29.35	28.61	28.82	17,975	28.82
3/25/2025	29.30	29.50	28.64	28.90	27,944	28.90
3/24/2025	28.95	29.55	28.89	29.46	44,169	29.46
3/21/2025	28.73	29.18	28.39	28.53	118,031	28.53
3/20/2025	28.83	29.34	28.83	29.04	22,017	29.04
3/19/2025	28.84	29.50	28.78	29.18	32,553	29.18
3/18/2025	28.36	28.98	28.26	28.47	22,620	28.47
3/17/2025	28.52	29.20	28.25	28.47	30,606	28.47
3/14/2025	28.46	28.62	28.11	28.55	29,887	28.55
3/13/2025	28.05	28.45	27.92	28.04	33,946	28.04
3/12/2025	28.13	28.43	27.41	28.25	36,148	28.25
3/11/2025	27.55	28.11	27.38	27.81	39,301	27.81
3/10/2025	28.05	28.78	27.53	27.68	57,711	27.68
3/07/2025	28.12	29.00	28.12	28.56	26,455	28.56
3/06/2025	28.94	29.01	28.60	28.64	32,786	28.64
3/05/2025	28.97	29.63	28.49	29.29	80,428	29.29
3/04/2025	29.72	29.89	26.80	28.96	68,484	28.96
3/03/2025	30.63	31.29	30.19	30.26	70,912	30.26
2/28/2025	30.75	31.30	30.58	30.72	35,031	30.72
2/27/2025	30.30	30.80	30.30	30.56	43,152	30.56
2/26/2025	30.40	30.98	29.96	30.37	39,109	30.37
2/25/2025	29.93	30.64	29.93	30.39	43,858	30.39
2/24/2025	30.17	30.39	29.76	29.76	61,745	29.76
2/21/2025	31.03	31.03	29.88	29.90	43,671	29.90
2/20/2025	31.12	31.12	30.39	30.65	24,626	30.65
2/19/2025	30.74	31.39	30.53	31.29	32,915	31.29
2/18/2025	30.76	31.37	30.56	31.08	37,271	31.08
2/14/2025	31.10	31.43	30.73	30.74	33,418	30.74
2/13/2025	30.89	30.98	30.58	30.94	48,823	30.94
2/12/2025	30.82	31.23	30.59	30.59	43,462	30.59
2/11/2025	30.56	31.57	30.41	31.46	42,921	31.46
2/10/2025	31.12	31.13	30.66	30.87	45,382	30.87
2/07/2025	31.81	31.81	31.00	31.15	36,770	31.15
2/06/2025	32.00	32.19	31.76	31.92	52,878	31.92
2/05/2025	31.78	32.22	31.51	32.22	46,023	32.22
2/04/2025	30.00	31.76	29.77	31.73	102,492	31.73
2/03/2025	29.15	30.15	28.60	29.58	46,102	29.58
1/31/2025	30.23	30.86	30.03	30.14	44,590	29.89
1/30/2025	31.00	31.89	30.28	30.35	37,341	30.10
1/29/2025	29.80	30.86	29.13	30.77	67,675	30.51
1/28/2025	29.64	30.43	29.58	30.10	50,972	29.85
1/27/2025	29.56	30.13	29.26	29.71	48,374	29.46
1/24/2025	29.34	29.90	28.89	29.75	37,917	29.50
1/23/2025	29.10	29.64	29.10	29.51	35,936	29.27
1/22/2025	29.70	29.99	29.17	29.40	34,841	29.16
1/21/2025	29.71	30.18	28.72	29.89	55,101	29.64
1/17/2025	29.79	30.22	29.10	29.37	94,102	29.13
1/16/2025	29.63	30.36	29.18	29.58	39,630	29.33