Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Sierra Bancorp (BSRR)

Compare
25.43
+0.18
+(0.71%)
At close: April 17 at 4:00:01 PM EDT
25.43
0.00
(0.00%)
After hours: April 17 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.2425.8625.2425.4325.4341,800
Apr 16, 202525.0825.4024.4625.2525.2539,300
Apr 15, 202524.6025.4724.6025.3125.3134,800
Apr 14, 202524.7924.8824.0324.6624.6643,200
Apr 11, 202524.1324.5323.5324.3324.3337,800
Apr 10, 202525.4225.9123.8124.4024.4049,200
Apr 9, 202525.0226.4823.7026.0326.0388,200
Apr 8, 202526.3726.3724.5825.1825.1847,800
Apr 7, 202524.7226.6224.4525.5525.5548,900
Apr 4, 202524.9125.9022.4225.4225.4255,800
Apr 3, 202526.8826.8825.5825.6825.6838,700
Apr 2, 202527.4627.9627.4427.9127.9128,600
Apr 1, 202527.6327.9427.1827.7727.7723,900
Mar 31, 202528.0428.2227.8527.8827.8851,100
Mar 28, 202529.0129.0128.0228.2328.2317,300
Mar 27, 202528.8629.1428.5328.9528.9526,000
Mar 26, 202528.6829.3528.6128.8228.8218,000
Mar 25, 202529.3029.5028.6428.9028.9027,900
Mar 24, 202528.9529.5528.8929.4629.4644,200
Mar 21, 202528.7329.1828.3928.5328.53118,000
Mar 20, 202528.8329.3528.8329.0429.0422,000
Mar 19, 202528.8429.5028.7829.1829.1832,600
Mar 18, 202528.3628.9828.2628.4728.4722,600
Mar 17, 202528.5229.2128.2528.4728.4730,600
Mar 14, 202528.4628.6228.1128.5628.5629,900
Mar 13, 202528.0528.4527.9228.0428.0433,900
Mar 12, 202528.1328.4327.4128.2528.2536,100
Mar 11, 202527.5528.1127.3827.8127.8139,300
Mar 10, 202528.0528.7827.5327.6827.6857,700
Mar 7, 202528.1229.0028.1228.5628.5626,500
Mar 6, 202528.9429.0128.6028.6428.6432,800
Mar 5, 202528.9729.6328.4929.2929.2980,400
Mar 4, 202529.7229.8926.8028.9628.9668,500
Mar 3, 202530.6331.2930.1930.2630.2670,900
Feb 28, 202530.7531.3030.5830.7230.7235,000
Feb 27, 202530.3030.8130.3030.5630.5643,200
Feb 26, 202530.4030.9829.9730.3730.3739,100
Feb 25, 202529.9330.6429.9330.3930.3943,900
Feb 24, 202530.1730.3929.7629.7629.7661,700
Feb 21, 202531.0331.0329.8829.9029.9043,700
Feb 20, 202531.1231.1230.3930.6530.6524,600
Feb 19, 202530.7431.3930.5331.2931.2932,900
Feb 18, 202530.7631.3730.5631.0831.0837,300
Feb 14, 202531.1031.4330.7330.7430.7433,400
Feb 13, 202530.8930.9930.5830.9430.9448,800
Feb 12, 202530.8231.2330.5930.5930.5943,500
Feb 11, 202530.5631.5730.4131.4631.4642,900
Feb 10, 202531.1231.1330.6630.8730.8745,400
Feb 7, 202531.8131.8131.0031.1531.1536,800
Feb 6, 202532.0032.1931.7631.9231.9252,900
Feb 5, 202531.7832.2231.5132.2232.2246,000
Feb 4, 202530.0031.7629.7731.7331.73102,500
Feb 3, 2025 0.25 Dividend
Feb 3, 202529.1530.1528.6029.5829.5846,800
Jan 31, 202530.2330.8730.0330.1429.8944,600
Jan 30, 202531.0031.8930.2830.3530.1037,300
Jan 29, 202529.8030.8729.1330.7730.5167,700
Jan 28, 202529.6430.4329.5830.1029.8551,000
Jan 27, 202529.5630.1329.2629.7129.4648,400
Jan 24, 202529.3429.9028.9029.7529.5037,900
Jan 23, 202529.1029.6429.1029.5129.2735,900
Jan 22, 202529.7029.9929.1729.4029.1634,800
Jan 21, 202529.7130.1928.7229.8929.6455,100
Jan 17, 202529.7930.2229.1029.3729.1394,100
Jan 16, 202529.6330.3729.1929.5829.3339,600
Jan 15, 202529.9629.9729.4029.8629.6136,700
Jan 14, 202528.2229.0828.1229.0128.7739,100
Jan 13, 202527.1428.0827.1428.0027.7732,300
Jan 10, 202527.8228.0027.0627.5227.2948,600
Jan 8, 202528.2928.5227.7728.4128.1731,100
Jan 7, 202528.7028.9828.1228.4928.2543,800
Jan 6, 202529.0829.4328.6028.6928.4552,300
Jan 3, 202528.6529.1128.0029.1028.8641,700
Jan 2, 202529.0529.6328.2228.5528.3150,700
Dec 31, 202428.8029.0128.0028.9228.6871,500
Dec 30, 202428.8629.1628.3828.9628.72136,900
Dec 27, 202429.5729.8728.9029.0228.7871,800
Dec 26, 202429.3229.8929.2429.8529.6026,800
Dec 24, 202429.5029.6029.0429.6029.3515,700
Dec 23, 202429.0129.3228.5929.1928.9538,500
Dec 20, 202428.4329.6028.4329.2128.9796,800
Dec 19, 202429.3730.1628.5928.8128.5737,500
Dec 18, 202430.7831.2528.4429.0528.8153,800
Dec 17, 202431.2231.3330.5030.7330.4830,500
Dec 16, 202430.9031.4730.8231.1930.9320,500
Dec 13, 202431.0031.2230.4831.1430.8817,800
Dec 12, 202431.0531.3830.8231.0130.7519,300
Dec 11, 202431.5431.9331.3831.4231.1630,600
Dec 10, 202430.6431.6030.6431.1430.8835,100
Dec 9, 202431.4531.6130.8831.0530.7932,600
Dec 6, 202431.2031.2330.6631.1030.8428,400
Dec 5, 202431.0631.3230.4030.9630.7065,800
Dec 4, 202430.8931.2930.2231.1830.9258,600
Dec 3, 202431.6831.7930.5730.8030.5434,200
Dec 2, 202431.5332.0130.9131.8631.6041,900
Nov 29, 202431.6431.7531.0531.4731.2125,100
Nov 27, 202432.1032.2431.2231.6131.3526,800
Nov 26, 202432.1032.1331.2931.4431.1857,600
Nov 25, 202432.8233.5032.2732.3832.1181,200
Nov 22, 202432.0232.4831.6632.3932.1234,500
Nov 21, 202430.9831.7230.7031.7231.4645,800
Nov 20, 202430.7531.3830.5030.6030.3582,300
Nov 19, 202430.8631.1330.4131.0630.8039,400
Nov 18, 202431.3331.6030.9431.0030.7433,800
Nov 15, 202431.8132.2131.0831.3331.0740,800
Nov 14, 202432.0432.1631.3731.5231.2639,700
Nov 13, 202432.4133.1032.1732.1731.9037,100
Nov 12, 202432.8533.2332.1832.2932.0249,000
Nov 11, 202432.8933.5532.8932.9032.6348,100
Nov 8, 202432.1532.7832.0032.3632.0924,800
Nov 7, 202434.5934.5931.5031.7831.5260,700
Nov 6, 202431.4835.1331.4834.5934.3085,800
Nov 5, 202428.5529.2628.5529.1828.9427,400
Nov 4, 202428.3728.5327.4328.3128.0825,600
Nov 1, 202428.6428.7928.0128.2628.0365,500
Oct 31, 2024 0.24 Dividend
Oct 31, 202428.8028.8028.3428.4028.1618,200
Oct 30, 202428.6829.6528.6828.9428.4620,400
Oct 29, 202429.3729.3728.8328.8928.4129,100
Oct 28, 202428.3729.6228.3629.3928.9031,500
Oct 25, 202428.9228.9227.9127.9927.5324,400
Oct 24, 202428.8928.8928.3428.5928.1216,600
Oct 23, 202427.9829.0327.9828.9328.4522,100
Oct 22, 202427.5128.0027.0027.9927.5342,700
Oct 21, 202429.9629.9627.1227.7227.2652,100
Oct 18, 202429.8229.9229.3129.7529.2637,300
Oct 17, 202428.9429.2428.5129.2128.73101,900
Oct 16, 202428.8329.7127.0828.7528.2856,100
Oct 15, 202428.5129.5728.4028.4928.0225,300
Oct 14, 202428.5528.6528.2128.3727.9012,100
Oct 11, 202428.2928.6928.0828.4728.0014,500
Oct 10, 202427.4027.5927.3127.4426.9913,000
Oct 9, 202427.4827.8227.4827.6827.2215,200
Oct 8, 202427.3527.6827.3427.5127.0615,000
Oct 7, 202427.3527.4327.1627.3226.8718,700
Oct 4, 202427.9027.9027.4927.5227.0716,200
Oct 3, 202427.3627.7027.3527.4527.0017,500
Oct 2, 202427.7427.9727.5827.5927.1324,600
Oct 1, 202428.6729.0027.9527.9627.5029,300
Sep 30, 202428.6829.1428.5228.8828.4029,800
Sep 27, 202428.8829.1028.6128.6328.1622,500
Sep 26, 202429.0729.2028.5628.6128.1432,400
Sep 25, 202429.0229.4728.8528.9428.4644,400
Sep 24, 202430.3130.3129.6629.7629.2729,300
Sep 23, 202430.7030.7030.2030.3729.8722,800
Sep 20, 202431.3531.6330.5830.6930.18125,100
Sep 19, 202431.1131.8330.0931.6931.1735,100
Sep 18, 202430.3431.2529.6630.4429.9430,200
Sep 17, 202429.9830.6129.6930.1229.6248,500
Sep 16, 202429.1629.7628.9529.6429.1520,000
Sep 13, 202429.0229.4328.9029.2228.7424,300
Sep 12, 202428.5428.6828.4428.6728.2017,000
Sep 11, 202428.6328.6326.8028.3127.8420,300
Sep 10, 202429.2529.2528.6028.9628.4829,000
Sep 9, 202428.9529.4228.6628.6628.1933,700
Sep 6, 202429.5029.5128.8228.9528.4717,300
Sep 5, 202430.2730.2729.3429.3428.8630,100
Sep 4, 202430.0230.5129.4230.0529.5541,700
Sep 3, 202429.6930.4829.6930.0429.5469,800
Aug 30, 202429.7830.2629.7030.1329.6350,800
Aug 29, 202429.4929.5728.9529.2928.8148,200
Aug 28, 202429.1229.6229.1129.2628.7827,300
Aug 27, 202429.6429.6629.2629.3528.8723,600
Aug 26, 202429.9030.0229.4929.8329.3448,000
Aug 23, 202428.1730.5528.1729.9029.4157,300
Aug 22, 202427.6028.1226.7827.8327.3724,000
Aug 21, 202428.1728.1727.5527.7427.2820,200
Aug 20, 202428.0128.2527.7027.8327.3723,800
Aug 19, 202428.2928.4128.0528.3327.8617,800
Aug 16, 202427.9228.6727.6328.3127.8432,800
Aug 15, 202428.2328.6126.0327.9027.4444,100
Aug 14, 202427.8128.2527.0027.5227.0721,600
Aug 13, 202427.4327.7827.0727.6727.2122,800
Aug 12, 202427.2127.4626.6927.1226.6743,800
Aug 9, 202428.0028.0026.6527.0326.5829,100
Aug 8, 202427.3327.3326.8027.0326.5814,400
Aug 7, 202427.8827.8826.5126.6326.1926,200
Aug 6, 202426.2026.9026.0626.6326.1992,100
Aug 5, 202426.2126.7024.4226.1825.7553,700
Aug 2, 202427.4028.3526.9927.3526.9036,100
Aug 1, 202429.0029.0027.5528.3927.9251,200
Jul 31, 2024 0.24 Dividend
Jul 31, 202429.6029.6528.7829.0928.6141,100
Jul 30, 202427.7029.6727.7029.6428.9148,100
Jul 29, 202429.7929.9728.0128.6227.9245,200
Jul 26, 202430.0030.0228.6229.7128.9881,800
Jul 25, 202430.1631.8529.5930.1629.42178,300
Jul 24, 202429.4030.8326.7430.2029.4675,300
Jul 23, 202428.0029.8526.3829.6428.9170,400
Jul 22, 202427.7028.2826.0828.1327.4439,500
Jul 19, 202427.7627.7626.2426.4625.8134,000
Jul 18, 202426.9027.4626.9027.1726.5024,700
Jul 17, 202426.5327.5925.0727.0926.4354,200
Jul 16, 202425.8027.0025.8026.7526.1044,200
Jul 15, 202424.5026.0024.5025.3124.6966,100
Jul 12, 202424.1324.7723.8824.4423.8435,600
Jul 11, 202422.7824.3522.5723.8323.2578,800
Jul 10, 202421.9422.5521.9422.2421.7018,700
Jul 9, 202421.6922.1321.6922.1321.5911,300
Jul 8, 202421.7722.0121.7121.8021.2711,500
Jul 5, 202422.0622.0621.3221.4420.9244,000
Jul 3, 202422.2922.6222.2922.3421.7910,800
Jul 2, 202422.3522.5422.2922.5321.9816,400
Jul 1, 202422.2522.3622.0522.2421.7032,800
Jun 28, 202421.1522.5021.1522.3821.83121,000
Jun 27, 202421.1321.1320.8821.1020.5814,900
Jun 26, 202420.3421.0720.3220.8820.3727,700
Jun 25, 202420.6620.9320.4620.6620.1519,900
Jun 24, 202421.0021.1620.7220.8320.3217,700
Jun 21, 202421.0621.0620.6320.8720.3654,600
Jun 20, 202421.1121.2921.0121.0220.5112,200
Jun 18, 202421.1321.5721.1221.2520.7320,000
Jun 17, 202420.2320.9020.2320.7620.2531,000
Jun 14, 202420.3320.5520.2520.2919.7918,900
Jun 13, 202420.9020.9020.4420.6420.1319,600
Jun 12, 202420.8721.6420.8721.1720.6525,300
Jun 11, 202419.8620.4519.7720.4519.9519,200
Jun 10, 202420.2720.3319.8520.1119.6230,100
Jun 7, 202420.2120.3520.1220.2519.7513,300
Jun 6, 202420.5320.5320.3720.4519.958,300
Jun 5, 202420.4820.7120.4020.7120.2010,000
Jun 4, 202420.2220.5120.1920.4719.9729,900
Jun 3, 202421.2921.2920.4720.4719.9713,300
May 31, 202420.9621.1120.9121.0220.5112,800
May 30, 202420.5520.9820.5520.8620.3511,800
May 29, 202420.8421.0920.3120.4319.9325,200
May 28, 202421.4021.4021.0721.0720.5512,500
May 24, 202421.1721.6321.1721.5120.9828,100
May 23, 202421.1721.6221.0221.0420.5223,000
May 22, 202421.4922.0521.4921.6821.1525,000
May 21, 202421.6021.9221.6021.7121.188,100
May 20, 202421.8622.0521.7621.8921.3553,200
May 17, 202422.1322.2221.8221.9421.4018,700
May 16, 202422.2222.2421.8921.9721.4316,600
May 15, 202422.2622.5522.2222.3021.7519,400
May 14, 202421.9522.6621.9522.6622.1121,500
May 13, 202422.3522.3721.8121.8221.2985,200
May 10, 202422.5022.5022.0622.0621.5225,400
May 9, 202421.8922.6021.8322.6022.0546,900
May 8, 202421.4921.8721.4921.7621.2322,800
May 7, 202421.3221.6721.3221.3220.8017,100
May 6, 202420.8521.4620.7921.3220.8053,500
May 3, 202421.0921.2720.7320.8520.3456,800
May 2, 202420.6621.0020.6620.9220.4121,600
May 1, 202419.8720.6719.8720.6120.1119,400
Apr 30, 202420.3720.3719.8219.8219.3318,700
Apr 29, 2024 0.23 Dividend
Apr 29, 202420.5420.7220.3420.5320.0312,600
Apr 26, 202420.4220.5320.1420.5019.7721,000
Apr 25, 202420.6020.6020.1020.4219.7025,800
Apr 24, 202420.0021.0319.9920.9020.1646,600
Apr 23, 202419.3119.9919.3119.9619.2523,800
Apr 22, 202419.2019.3618.9318.9318.2630,100
Apr 19, 202417.7118.9317.7118.7518.0916,800
Apr 18, 202417.7918.0817.7017.8917.2623,000

Related Tickers

FBIZ First Business Financial Services, Inc.
47.36
+1.95%
 
BMRC Bank of Marin Bancorp
20.29
-0.20%
 
EFSC Enterprise Financial Services Corp
48.60
+1.14%
 
FSBW FS Bancorp, Inc.
38.18
-0.29%
 
CCBG Capital City Bank Group, Inc.
34.30
+1.18%
 
HTBK Heritage Commerce Corp
8.66
+0.58%
 
HBCP Home Bancorp, Inc.
43.56
+1.00%
 
FBNC First Bancorp
37.12
+0.81%
 
CWBC Community West Bancshares
16.03
0.00%
 
LKFN Lakeland Financial Corporation
53.02
-1.12%