Sierra Bancorp - Common Stock (BSRR)

Historical Prices For Sierra Bancorp - Common Stock (BSRR)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	30.56	30.69	30.02	30.67	19,717	30.67
9/03/2025	30.27	30.52	29.88	30.35	23,414	30.35
9/02/2025	30.15	30.59	30.15	30.46	17,070	30.46
8/29/2025	30.96	31.05	30.64	30.66	14,722	30.66
8/28/2025	31.00	31.10	30.69	30.86	19,596	30.86
8/27/2025	30.71	31.17	30.59	30.93	17,620	30.93
8/26/2025	30.45	31.03	30.11	30.80	21,578	30.80
8/25/2025	30.66	30.96	30.11	30.49	23,072	30.49
8/22/2025	29.24	31.10	29.24	30.94	50,273	30.94
8/21/2025	29.06	29.15	28.94	28.94	13,173	28.94
8/20/2025	29.20	29.35	29.12	29.26	20,538	29.26
8/19/2025	29.21	29.37	28.98	29.05	19,207	29.05
8/18/2025	28.86	29.21	28.86	29.08	10,905	29.08
8/15/2025	29.67	29.67	28.78	28.93	78,016	28.93
8/14/2025	29.56	29.60	29.16	29.50	25,478	29.50
8/13/2025	29.95	30.18	29.87	29.95	33,971	29.95
8/12/2025	28.78	29.76	28.78	29.67	28,701	29.67
8/11/2025	28.74	28.74	28.10	28.44	19,427	28.44
8/08/2025	28.35	28.92	28.07	28.53	29,445	28.53
8/07/2025	28.64	28.64	28.12	28.38	23,270	28.38
8/06/2025	28.47	28.64	28.33	28.33	20,448	28.33
8/05/2025	28.60	29.00	27.99	28.59	21,750	28.59
8/04/2025	28.26	28.81	28.20	28.60	31,730	28.60
8/01/2025	28.94	28.94	28.43	28.59	39,287	28.34
7/31/2025	29.04	30.05	28.96	29.32	44,747	29.06
7/30/2025	30.12	30.41	29.28	29.39	30,059	29.13
7/29/2025	31.18	31.18	30.04	30.18	39,643	29.92
7/28/2025	30.74	30.97	30.23	30.84	36,634	30.57
7/25/2025	30.73	31.32	30.03	30.50	22,295	30.23
7/24/2025	31.12	31.24	30.52	30.71	24,367	30.44
7/23/2025	30.98	31.60	30.38	31.54	43,373	31.26
7/22/2025	30.57	31.05	30.18	30.62	64,374	30.35
7/21/2025	30.96	31.45	30.66	30.74	68,624	30.47
7/18/2025	31.67	31.69	30.89	30.96	43,309	30.69
7/17/2025	30.85	31.59	30.85	31.37	33,927	31.10
7/16/2025	31.02	31.13	30.57	30.98	40,725	30.71
7/15/2025	31.43	31.65	30.60	30.64	26,375	30.37
7/14/2025	31.39	31.88	31.39	31.81	19,647	31.53
7/11/2025	31.50	31.78	30.16	31.25	23,532	30.98
7/10/2025	31.70	32.10	31.70	31.80	35,012	31.52
7/09/2025	31.79	32.09	31.68	31.85	26,005	31.57
7/08/2025	31.66	32.01	31.52	31.64	54,765	31.36
7/07/2025	32.22	32.48	31.41	31.55	28,613	31.27
7/03/2025	32.00	32.24	31.81	32.24	19,375	31.96
7/02/2025	30.80	31.40	30.73	31.36	28,556	31.08
7/01/2025	29.61	30.94	29.61	30.71	28,863	30.44
6/30/2025	29.89	30.04	29.51	29.69	38,267	29.43
6/27/2025	29.24	29.92	29.24	29.78	84,073	29.52
6/26/2025	28.73	29.34	28.73	29.16	15,619	28.91
6/25/2025	28.87	28.87	28.53	28.54	20,413	28.29
6/24/2025	28.80	29.14	28.76	28.86	17,392	28.60
6/23/2025	27.19	28.58	27.19	28.58	32,022	28.33
6/20/2025	27.57	29.42	27.28	27.37	51,209	27.13
6/18/2025	26.94	27.60	26.94	27.30	30,235	27.06
6/17/2025	26.92	27.39	26.92	27.05	26,554	26.81
6/16/2025	27.80	27.80	27.13	27.32	30,984	27.08
6/13/2025	27.64	27.69	27.09	27.39	42,550	27.15
6/12/2025	27.78	28.10	27.55	28.10	23,092	27.85
6/11/2025	28.60	28.60	28.05	28.05	40,918	27.80
6/10/2025	27.71	28.45	27.71	28.30	24,838	28.05
6/09/2025	27.54	27.93	27.54	27.74	32,945	27.50
6/06/2025	27.28	27.61	27.10	27.59	30,910	27.35