NASDAQ:BSRR | Historical Stock Price | SIERRA BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.38$4.98$10.43$21.85$45.78$95.911994-04-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.13$3.160——
1994-12-29$3.13$3.160——
1994-12-28$3.13$3.160——
1994-12-27$3.13$3.160——
1994-12-23$3.13$3.160——
1994-12-22$3.13$3.160——
1994-12-21$3.13$3.160——
1994-12-20$3.13$3.160——
1994-12-19$3.13$3.160——
1994-12-16$3.13$3.160——
1994-12-15$3.13$3.160——
1994-12-14$3.13$3.160——
1994-12-13$3.13$3.160——
1994-12-12$3.13$3.160——
1994-12-09$3.13$3.160——
1994-12-08$3.13$3.160——
1994-12-07$3.13$3.16400——
1994-12-06$2.50$2.530——
1994-12-05$2.50$2.530——
1994-12-02$2.50$2.530——
1994-12-01$2.50$2.530——
1994-11-30$2.50$2.530——
1994-11-29$2.50$2.530——
1994-11-28$2.50$2.530——
1994-11-25$2.50$2.530——
1994-11-23$2.50$2.530——
1994-11-22$2.50$2.530——
1994-11-21$2.50$2.530——
1994-11-18$2.50$2.530——
1994-11-17$2.50$2.530——
1994-11-16$2.50$2.530——
1994-11-15$2.50$2.530——
1994-11-14$2.50$2.530——
1994-11-11$2.50$2.530——
1994-11-10$2.50$2.530——
1994-11-09$2.50$2.530——
1994-11-08$2.50$2.530——
1994-11-07$2.50$2.530——
1994-11-04$2.50$2.530——
1994-11-03$2.50$2.530——
1994-11-02$2.50$2.530——
1994-11-01$2.50$2.530——
1994-10-31$2.50$2.530——
1994-10-28$2.50$2.530——
1994-10-27$2.50$2.530——
1994-10-26$2.50$2.530——
1994-10-25$2.50$2.530——
1994-10-24$2.50$2.530——
1994-10-21$2.50$2.530——
1994-10-20$2.50$2.530——
1994-10-19$2.50$2.530——
1994-10-18$2.50$2.530——
1994-10-17$2.50$2.530——
1994-10-14$2.50$2.530——
1994-10-13$2.50$2.530——
1994-10-12$2.50$2.530——
1994-10-11$2.50$2.530——
1994-10-10$2.50$2.530——
1994-10-07$2.50$2.530——
1994-10-06$2.50$2.530——
1994-10-05$2.50$2.530——
1994-10-04$2.50$2.530——
1994-10-03$2.50$2.530——
1994-09-30$2.50$2.530——
1994-09-29$2.50$2.530——
1994-09-28$2.50$2.530——
1994-09-27$2.50$2.530——
1994-09-26$2.50$2.530——
1994-09-23$2.50$2.530——
1994-09-22$2.50$2.530——
1994-09-21$2.50$2.530——
1994-09-20$2.50$2.530——
1994-09-19$2.50$2.530——
1994-09-16$2.50$2.530——
1994-09-15$2.50$2.530——
1994-09-14$2.50$2.530——
1994-09-13$2.50$2.530——
1994-09-12$2.50$2.530——
1994-09-09$2.50$2.530——
1994-09-08$2.50$2.530——
1994-09-07$2.50$2.530——
1994-09-06$2.50$2.530——
1994-09-02$2.50$2.530——
1994-09-01$2.50$2.530——
1994-08-31$2.50$2.530——
1994-08-30$2.50$2.530——
1994-08-29$2.50$2.53400——
1994-08-26$7.75$7.850——
1994-08-25$7.75$7.850——
1994-08-24$7.75$7.850——
1994-08-23$7.75$7.850——
1994-08-22$7.75$7.850——
1994-08-19$7.75$7.850——
1994-08-18$7.75$7.850——
1994-08-17$7.75$7.850——
1994-08-16$7.75$7.850——
1994-08-15$7.75$7.850——
1994-08-12$7.75$7.850——
1994-08-11$7.75$7.850——
1994-08-10$7.75$7.850——
1994-08-09$7.75$7.850——
1994-08-08$7.75$7.850——
1994-08-05$7.75$7.850——
1994-08-04$7.75$7.850——
1994-08-03$7.75$7.850——
1994-08-02$7.75$7.850——
1994-08-01$7.75$7.850——
1994-07-29$7.75$7.850——
1994-07-28$7.75$7.850——
1994-07-27$7.75$7.850——
1994-07-26$7.75$7.850——
1994-07-25$7.75$7.850——
1994-07-22$7.75$7.850——
1994-07-21$7.75$7.850——
1994-07-20$7.75$7.850——
1994-07-19$7.75$7.850——
1994-07-18$7.75$7.850——
1994-07-15$2.58$2.620——
1994-07-14$2.58$2.620——
1994-07-13$2.58$2.620——
1994-07-12$2.58$2.620——
1994-07-11$2.58$2.620——
1994-07-08$2.58$2.620——
1994-07-07$2.58$2.620——
1994-07-06$2.58$2.620——
1994-07-05$2.58$2.620——
1994-07-01$2.58$2.620——
1994-06-30$2.58$2.620——
1994-06-29$2.58$2.620——
1994-06-28$2.58$2.620——
1994-06-27$2.58$2.620——
1994-06-24$2.58$2.620——
1994-06-23$2.58$2.620——
1994-06-22$2.58$2.620——
1994-06-21$2.58$2.620——
1994-06-20$2.58$2.620——
1994-06-17$2.58$2.620——
1994-06-16$2.58$2.620——
1994-06-15$2.58$2.620——
1994-06-14$2.58$2.620——
1994-06-13$2.58$2.620——
1994-06-10$2.58$2.620——
1994-06-09$2.58$2.620——
1994-06-08$2.58$2.620——
1994-06-07$2.58$2.620——
1994-06-06$2.58$2.620——
1994-06-03$2.58$2.620——
1994-06-02$2.58$2.620——
1994-06-01$2.58$2.620——
1994-05-31$2.58$2.620——
1994-05-27$2.58$2.620——
1994-05-26$2.58$2.620——
1994-05-25$2.58$2.620——
1994-05-24$2.58$2.620——
1994-05-23$2.58$2.620——
1994-05-20$2.58$2.620——
1994-05-19$2.58$2.620——
1994-05-18$2.58$2.620——
1994-05-17$2.58$2.620——
1994-05-16$2.58$2.620——
1994-05-13$2.58$2.620——
1994-05-12$2.58$2.620——
1994-05-11$2.58$2.620——
1994-05-10$2.58$2.620——
1994-05-09$2.58$2.620——
1994-05-06$2.58$2.620——
1994-05-05$2.58$2.620——
1994-05-04$2.58$2.620——
1994-05-03$2.58$2.620——
1994-05-02$2.58$2.620——
1994-04-29$2.58$2.620——
1994-04-28$2.58$2.620——
1994-04-26$2.58$2.580——
1994-04-25$2.58$2.580——
1994-04-22$2.58$2.580——
1994-04-21$2.58$2.580——
1994-04-20$2.58$2.580——
1994-04-19$2.58$2.586,000——
1994-04-18$2.50$2.5012,000——