Sierra BancorpBSRRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $37.64 | $38.46 | $36.25 | $36.90 | 99,342 |
| 2/2/2026 | $35.90 | $38.00 | $35.90 | $37.13 | 179,400 |
| 1/30/2026 | $34.66 | $35.51 | $34.02 | $35.41 | 88,122 |
| 1/29/2026 | $33.43 | $34.57 | $33.43 | $34.55 | 101,700 |
| 1/28/2026 | $33.58 | $34.02 | $32.96 | $33.21 | 79,225 |
| 1/27/2026 | $34.13 | $34.30 | $33.54 | $33.71 | 68,427 |
| 1/26/2026 | $34.73 | $35.41 | $34.30 | $34.30 | 87,220 |
| 1/23/2026 | $36.26 | $36.38 | $34.95 | $35.04 | 52,218 |
| 1/22/2026 | $36.37 | $36.79 | $35.44 | $36.41 | 44,810 |
| 1/21/2026 | $34.74 | $36.29 | $34.63 | $36.29 | 85,016 |
| 1/20/2026 | $34.35 | $34.99 | $32.90 | $34.47 | 81,700 |
| 1/16/2026 | $35.01 | $35.50 | $33.37 | $35.05 | 75,519 |
| 1/15/2026 | $34.15 | $35.33 | $33.44 | $35.05 | 52,548 |
| 1/14/2026 | $33.92 | $34.36 | $33.64 | $34.33 | 55,806 |
| 1/13/2026 | $33.90 | $34.23 | $33.24 | $33.97 | 57,000 |
| 1/12/2026 | $33.82 | $34.17 | $33.73 | $34.00 | 41,239 |
| 1/9/2026 | $34.32 | $34.91 | $33.83 | $34.00 | 68,809 |
| 1/8/2026 | $33.68 | $34.70 | $33.68 | $34.40 | 52,700 |
| 1/7/2026 | $33.76 | $34.07 | $33.48 | $33.94 | 64,846 |
| 1/6/2026 | $33.17 | $33.65 | $32.92 | $33.51 | 65,600 |
| 1/5/2026 | $32.33 | $33.87 | $32.33 | $33.41 | 111,300 |
| 1/2/2026 | $32.80 | $32.95 | $32.26 | $32.43 | 42,800 |
| 12/31/2025 | $33.10 | $33.10 | $32.28 | $32.68 | 57,100 |
| 12/30/2025 | $32.63 | $33.17 | $32.10 | $32.78 | 48,000 |
| 12/29/2025 | $33.23 | $33.40 | $32.88 | $32.88 | 35,200 |
| 12/26/2025 | $33.45 | $33.65 | $33.00 | $33.14 | 38,700 |
| 12/24/2025 | $32.90 | $33.68 | $32.90 | $33.37 | 39,537 |
| 12/23/2025 | $32.91 | $33.44 | $32.91 | $33.00 | 40,431 |
| 12/22/2025 | $33.54 | $33.91 | $33.06 | $33.10 | 31,504 |
| 12/19/2025 | $33.96 | $34.23 | $33.18 | $33.40 | 93,100 |
| 12/18/2025 | $34.21 | $34.26 | $33.88 | $33.99 | 63,000 |
| 12/17/2025 | $34.25 | $34.32 | $33.90 | $34.00 | 43,100 |
| 12/16/2025 | $34.47 | $34.47 | $34.00 | $34.06 | 74,700 |
| 12/15/2025 | $34.23 | $34.71 | $34.00 | $34.23 | 64,514 |
| 12/12/2025 | $34.01 | $34.49 | $33.84 | $34.08 | 39,900 |
| 12/11/2025 | $34.33 | $34.58 | $33.81 | $34.01 | 49,400 |
| 12/10/2025 | $33.00 | $34.68 | $32.99 | $34.29 | 63,431 |
| 12/9/2025 | $32.24 | $32.79 | $32.24 | $32.60 | 28,400 |
| 12/8/2025 | $32.14 | $32.66 | $32.10 | $32.21 | 52,918 |
| 12/5/2025 | $32.57 | $32.57 | $31.99 | $32.17 | 32,548 |
| 12/4/2025 | $32.60 | $32.60 | $31.83 | $32.37 | 41,007 |
| 12/3/2025 | $31.44 | $32.82 | $31.44 | $32.68 | 61,000 |
| 12/2/2025 | $31.74 | $31.74 | $31.09 | $31.20 | 27,000 |
| 12/1/2025 | $31.15 | $31.63 | $31.12 | $31.47 | 30,008 |
| 11/28/2025 | $31.08 | $31.19 | $30.84 | $31.06 | 25,304 |
| 11/26/2025 | $30.90 | $31.47 | $30.85 | $31.11 | 38,134 |
| 11/25/2025 | $30.39 | $31.28 | $30.39 | $31.00 | 30,400 |
| 11/24/2025 | $29.95 | $30.42 | $29.35 | $30.11 | 34,144 |
| 11/21/2025 | $29.02 | $30.29 | $28.88 | $30.00 | 66,800 |
| 11/20/2025 | $29.49 | $29.75 | $28.99 | $29.06 | 31,744 |
| 11/19/2025 | $28.51 | $29.26 | $28.51 | $29.08 | 49,426 |
| 11/18/2025 | $28.54 | $29.11 | $28.35 | $28.59 | 35,836 |
| 11/17/2025 | $29.51 | $29.51 | $28.65 | $28.66 | 39,544 |
| 11/14/2025 | $29.40 | $30.08 | $28.77 | $29.38 | 33,432 |
| 11/13/2025 | $29.52 | $30.02 | $29.25 | $29.45 | 41,000 |
| 11/12/2025 | $29.76 | $30.15 | $29.31 | $29.46 | 73,300 |
| 11/11/2025 | $29.47 | $29.91 | $29.19 | $29.89 | 42,500 |
| 11/10/2025 | $29.87 | $30.17 | $29.16 | $29.24 | 61,728 |
| 11/7/2025 | $29.60 | $29.90 | $29.41 | $29.71 | 29,600 |
| 11/6/2025 | $29.85 | $29.85 | $29.30 | $29.54 | 31,700 |
| 11/5/2025 | $28.89 | $29.92 | $28.89 | $29.92 | 44,100 |