Sierra Bancorp - Common Stock (BSRR)

Historical Prices For Sierra Bancorp - Common Stock (BSRR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	27.29	27.66	27.22	27.37	19,585	27.37
5/29/2025	27.91	27.91	26.86	27.64	26,007	27.64
5/28/2025	27.76	27.93	27.25	27.28	34,320	27.28
5/27/2025	27.29	27.86	27.07	27.81	28,259	27.81
5/23/2025	26.89	27.39	26.73	27.09	42,593	27.09
5/22/2025	27.19	27.82	27.00	27.21	33,056	27.21
5/21/2025	28.31	28.31	27.50	27.51	33,759	27.51
5/20/2025	28.63	28.91	28.36	28.72	21,219	28.72
5/19/2025	28.59	28.73	28.35	28.57	29,434	28.57
5/16/2025	28.86	29.22	28.68	28.68	29,913	28.68
5/15/2025	28.74	29.66	28.50	29.00	26,121	29.00
5/14/2025	28.35	28.94	28.35	28.61	39,721	28.61
5/13/2025	28.78	29.00	28.23	28.42	17,750	28.42
5/12/2025	28.22	28.77	27.82	28.40	66,169	28.40
5/09/2025	27.25	27.58	26.75	26.84	22,887	26.84
5/08/2025	27.15	27.37	26.34	27.25	24,293	27.25
5/07/2025	27.12	27.18	26.16	26.37	46,946	26.37
5/06/2025	26.90	27.51	26.51	26.70	30,290	26.70
5/05/2025	26.79	27.48	26.76	26.98	21,932	26.98
5/02/2025	26.83	27.43	26.67	27.36	21,077	27.11
5/01/2025	26.32	26.78	26.24	26.61	26,540	26.37
4/30/2025	26.67	26.95	25.88	26.46	35,878	26.22
4/29/2025	26.08	27.21	26.08	27.11	29,530	26.86
4/28/2025	24.06	26.41	24.06	26.41	59,105	26.17
4/25/2025	26.13	26.32	25.46	26.25	28,185	26.01
4/24/2025	26.38	26.73	26.21	26.66	29,529	26.42
4/23/2025	27.31	27.81	26.09	26.46	48,087	26.22
4/22/2025	25.74	26.64	25.58	26.46	30,204	26.22
4/21/2025	25.27	25.68	24.91	25.58	37,423	25.35
4/17/2025	25.24	25.86	25.24	25.43	41,803	25.20
4/16/2025	25.08	25.40	24.46	25.25	39,342	25.02
4/15/2025	24.60	25.47	24.60	25.30	34,836	25.07
4/14/2025	24.79	24.88	24.02	24.66	43,172	24.43
4/11/2025	24.13	24.53	23.53	24.33	37,760	24.11
4/10/2025	25.42	25.91	23.81	24.39	49,180	24.17
4/09/2025	25.02	26.48	23.70	26.03	88,222	25.79
4/08/2025	26.37	26.37	24.58	25.18	47,846	24.95
4/07/2025	24.72	26.61	24.45	25.55	48,917	25.32
4/04/2025	24.91	25.90	22.42	25.42	55,784	25.19
4/03/2025	26.88	26.88	25.58	25.68	38,709	25.45
4/02/2025	27.45	27.96	27.44	27.91	28,570	27.66
4/01/2025	27.63	27.93	27.18	27.77	23,887	27.52
3/31/2025	28.04	28.22	27.85	27.88	51,127	27.63
3/28/2025	29.01	29.01	28.02	28.23	17,292	27.97
3/27/2025	28.86	29.14	28.53	28.95	25,985	28.69
3/26/2025	28.68	29.35	28.61	28.82	17,975	28.56
3/25/2025	29.30	29.50	28.64	28.90	27,944	28.64
3/24/2025	28.95	29.55	28.89	29.46	44,169	29.19
3/21/2025	28.73	29.18	28.39	28.53	118,031	28.27
3/20/2025	28.83	29.34	28.83	29.04	22,017	28.77
3/19/2025	28.84	29.50	28.78	29.18	32,553	28.91
3/18/2025	28.36	28.98	28.26	28.47	22,620	28.21
3/17/2025	28.52	29.20	28.25	28.47	30,606	28.21
3/14/2025	28.46	28.62	28.11	28.55	29,887	28.29
3/13/2025	28.05	28.45	27.92	28.04	33,946	27.78
3/12/2025	28.13	28.43	27.41	28.25	36,148	27.99
3/11/2025	27.55	28.11	27.38	27.81	39,301	27.56
3/10/2025	28.05	28.78	27.53	27.68	57,711	27.43
3/07/2025	28.12	29.00	28.12	28.56	26,455	28.30
3/06/2025	28.94	29.01	28.60	28.64	32,786	28.38
3/05/2025	28.97	29.63	28.49	29.29	80,428	29.02
3/04/2025	29.72	29.89	26.80	28.96	68,484	28.70
3/03/2025	30.63	31.29	30.19	30.26	70,912	29.98