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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.12$49.5422,800——
2019-12-30$29.08$49.47138,300——
2019-12-27$29.17$49.6217,600——
2019-12-26$29.24$49.7429,300——
2019-12-24$29.60$50.3513,900——
2019-12-23$29.79$50.6738,900——
2019-12-20$30.14$51.27130,000——
2019-12-19$29.31$49.8656,000——
2019-12-18$29.40$50.0130,000——
2019-12-17$29.27$49.7924,100——
2019-12-16$28.96$49.2637,900——
2019-12-13$28.58$48.6238,400——
2019-12-12$28.69$48.8040,900——
2019-12-11$28.06$47.7343,900——
2019-12-10$27.72$47.1552,500——
2019-12-09$27.26$46.3758,400——
2019-12-06$27.26$46.3721,700——
2019-12-05$26.95$45.8415,500——
2019-12-04$26.86$45.6917,500——
2019-12-03$26.74$45.4918,600——
2019-12-02$27.22$46.3026,600——
2019-11-29$26.80$45.5929,300——
2019-11-27$27.10$46.1014,500——
2019-11-26$27.20$46.2718,500——
2019-11-25$27.40$46.6131,300——
2019-11-22$26.90$45.7641,700——
2019-11-21$26.73$45.4732,000——
2019-11-20$26.91$45.7840,100——
2019-11-19$26.98$45.8928,100——
2019-11-18$27.01$45.959,800——
2019-11-15$27.15$46.1811,600——
2019-11-14$27.28$46.4119,400——
2019-11-13$27.33$46.4917,300——
2019-11-12$27.61$46.9710,000——
2019-11-11$27.54$46.8514,700——
2019-11-08$27.66$47.0518,500——
2019-11-07$27.73$47.1735,200——
2019-11-06$27.86$47.3920,700——
2019-11-05$28.03$47.6827,900——
2019-11-04$27.63$47.0027,400——
2019-11-01$27.63$47.0020,700——
2019-10-31$27.24$46.3432,900——
2019-10-30$27.70$47.1225,800——
2019-10-29$27.75$46.8836,700——
2019-10-28$27.50$46.4627,400——
2019-10-25$27.20$45.9537,300——
2019-10-24$26.94$45.5156,800——
2019-10-23$26.98$45.5827,800——
2019-10-22$27.00$45.6160,400——
2019-10-21$26.70$45.1142,200——
2019-10-18$26.69$45.0927,200——
2019-10-17$26.55$44.8515,900——
2019-10-16$26.43$44.6522,800——
2019-10-15$26.40$44.6042,800——
2019-10-14$26.14$44.1619,600——
2019-10-11$26.34$44.5028,700——
2019-10-10$25.88$43.7226,600——
2019-10-09$26.02$43.9620,100——
2019-10-08$25.97$43.8720,000——
2019-10-07$26.43$44.6519,800——
2019-10-04$26.54$44.8458,400——
2019-10-03$26.16$44.2020,800——
2019-10-02$26.12$44.1339,900——
2019-10-01$26.01$43.9422,400——
2019-09-30$26.56$44.8733,000——
2019-09-27$26.55$44.8530,200——
2019-09-26$26.56$44.8725,500——
2019-09-25$27.06$45.7225,700——
2019-09-24$26.44$44.6795,100——
2019-09-23$26.86$45.3828,800——
2019-09-20$26.66$45.04108,700——
2019-09-19$26.46$44.7013,600——
2019-09-18$26.73$45.1628,800——
2019-09-17$26.67$45.0619,600——
2019-09-16$26.86$45.3826,800——
2019-09-13$26.85$45.3657,600——
2019-09-12$26.85$45.3652,000——
2019-09-11$26.34$44.5037,700——
2019-09-10$25.80$43.5922,800——
2019-09-09$25.47$43.0338,700——
2019-09-06$24.69$41.7117,600——
2019-09-05$25.05$42.3226,600——
2019-09-04$24.67$41.689,000——
2019-09-03$24.49$41.3719,600——
2019-08-30$24.64$41.6315,500——
2019-08-29$24.80$41.9017,000——
2019-08-28$24.55$41.4815,200——
2019-08-27$24.20$40.8827,200——
2019-08-26$24.76$41.8312,500——
2019-08-23$24.07$40.6627,500——
2019-08-22$25.35$42.8348,400——
2019-08-21$25.94$43.8237,700——
2019-08-20$25.10$42.4028,000——
2019-08-19$25.34$42.8126,100——
2019-08-16$25.02$42.2723,900——
2019-08-15$24.26$40.9924,800——
2019-08-14$24.15$40.8014,400——
2019-08-13$24.77$41.8514,500——
2019-08-12$24.42$41.2645,500——
2019-08-09$24.96$42.1715,600——
2019-08-08$25.05$42.3231,300——
2019-08-07$24.65$41.6420,900——
2019-08-06$24.82$41.9327,500——
2019-08-05$24.73$41.7832,200——
2019-08-02$25.11$42.4231,800——
2019-08-01$25.10$42.4032,400——
2019-07-31$26.07$44.0438,700——
2019-07-30$26.15$43.8642,400——
2019-07-29$25.83$43.3217,200——
2019-07-26$26.04$43.6723,800——
2019-07-25$25.65$43.0216,300——
2019-07-24$25.55$42.8537,000——
2019-07-23$25.10$42.1057,800——
2019-07-22$24.71$41.4488,900——
2019-07-19$25.84$43.3416,900——
2019-07-18$25.98$43.5716,300——
2019-07-17$25.84$43.3424,900——
2019-07-16$26.30$44.1112,600——
2019-07-15$26.42$44.3115,900——
2019-07-12$26.94$45.1817,000——
2019-07-11$26.62$44.6518,900——
2019-07-10$26.55$44.5314,500——
2019-07-09$26.83$45.0016,400——
2019-07-08$26.85$45.039,400——
2019-07-05$27.07$45.4014,400——
2019-07-03$26.63$44.6610,800——
2019-07-02$26.55$44.5319,000——
2019-07-01$26.77$44.9034,400——
2019-06-28$27.12$45.48112,500——
2019-06-27$26.19$43.9233,300——
2019-06-26$25.55$42.8513,000——
2019-06-25$25.76$43.2021,400——
2019-06-24$25.32$42.4716,300——
2019-06-21$25.44$42.6739,000——
2019-06-20$25.47$42.7210,800——
2019-06-19$25.42$42.638,000——
2019-06-18$25.75$43.198,700——
2019-06-17$25.30$42.4313,800——
2019-06-14$25.74$43.1711,200——
2019-06-13$25.70$43.1011,900——
2019-06-12$25.36$42.5314,100——
2019-06-11$25.41$42.6214,200——
2019-06-10$25.37$42.5519,700——
2019-06-07$25.05$42.0113,500——
2019-06-06$25.33$42.4814,600——
2019-06-05$25.26$42.3613,400——
2019-06-04$25.80$43.2723,000——
2019-06-03$25.11$42.1118,700——
2019-05-31$24.80$41.5920,900——
2019-05-30$25.39$42.5814,200——
2019-05-29$25.79$43.2514,000——
2019-05-28$25.66$43.0422,300——
2019-05-24$25.64$43.0016,200——
2019-05-23$25.36$42.5312,700——
2019-05-22$26.13$43.828,700——
2019-05-21$26.56$44.5418,400——
2019-05-20$26.44$44.3416,600——
2019-05-17$26.39$44.2622,100——
2019-05-16$26.67$44.7310,100——
2019-05-15$26.50$44.4431,100——
2019-05-14$26.41$44.2914,900——
2019-05-13$25.93$43.4920,000——
2019-05-10$26.83$45.0018,400——
2019-05-09$27.08$45.4219,800——
2019-05-08$27.00$45.2814,700——
2019-05-07$27.18$45.5830,400——
2019-05-06$27.55$46.2131,400——
2019-05-03$27.56$46.2254,700——
2019-05-02$26.59$44.6021,900——
2019-05-01$26.34$44.1828,300——
2019-04-30$26.46$44.0861,300——
2019-04-29$26.79$44.6330,300——
2019-04-26$26.24$43.7125,100——
2019-04-25$25.97$43.2614,600——
2019-04-24$25.94$43.2137,000——
2019-04-23$25.65$42.7378,300——
2019-04-22$24.99$41.6339,500——
2019-04-18$24.45$40.7315,800——
2019-04-17$24.72$41.1814,400——
2019-04-16$24.55$40.8926,800——
2019-04-15$24.55$40.8911,700——
2019-04-12$25.13$41.8614,600——
2019-04-11$24.63$41.036,000——
2019-04-10$24.89$41.4611,100——
2019-04-09$24.36$40.589,300——
2019-04-08$24.79$41.2918,600——
2019-04-05$25.01$41.6617,500——
2019-04-04$24.58$40.9415,800——
2019-04-03$24.59$40.9622,500——
2019-04-02$24.66$41.088,800——
2019-04-01$24.70$41.1414,000——
2019-03-29$24.30$40.4824,400——
2019-03-28$24.42$40.687,600——
2019-03-27$24.32$40.5111,500——
2019-03-26$24.20$40.3117,400——
2019-03-25$23.68$39.4425,000——
2019-03-22$23.17$38.6056,800——
2019-03-21$24.03$40.0316,400——
2019-03-20$24.28$40.4421,100——
2019-03-19$25.23$42.0313,000——
2019-03-18$25.86$43.087,500——
2019-03-15$25.64$42.7169,500——
2019-03-14$25.50$42.4817,600——
2019-03-13$25.66$42.7421,800——
2019-03-12$25.56$42.5812,600——
2019-03-11$25.88$43.1119,600——
2019-03-08$25.37$42.2635,900——
2019-03-07$25.39$42.2918,700——
2019-03-06$26.09$43.4638,900——
2019-03-05$26.95$44.8916,200——
2019-03-04$27.15$45.2248,400——
2019-03-01$27.12$45.1721,300——
2019-02-28$26.95$44.8925,200——
2019-02-27$27.05$45.0634,500——
2019-02-26$26.94$44.8722,400——
2019-02-25$27.30$45.4775,700——
2019-02-22$27.46$45.7417,000——
2019-02-21$27.30$45.4717,700——
2019-02-20$27.13$45.1945,500——
2019-02-19$27.34$45.5421,700——
2019-02-15$27.40$45.6432,500——
2019-02-14$26.96$44.9121,000——
2019-02-13$27.25$45.3910,700——
2019-02-12$27.16$45.2427,700——
2019-02-11$26.70$44.4822,100——
2019-02-08$26.63$44.3629,700——
2019-02-07$26.84$44.7127,500——
2019-02-06$26.56$44.2414,400——
2019-02-05$26.74$44.546,200——
2019-02-04$26.77$44.5913,600——
2019-02-01$26.76$44.5823,400——
2019-01-31$26.60$44.3132,000——
2019-01-30$26.63$44.3632,200——
2019-01-29$26.94$44.5820,500——
2019-01-28$26.92$44.5440,000——
2019-01-25$26.91$44.5352,900——
2019-01-24$26.13$43.2331,900——
2019-01-23$26.75$44.2638,600——
2019-01-22$26.75$44.26132,400——
2019-01-18$26.25$43.4396,300——
2019-01-17$25.58$42.3225,600——
2019-01-16$25.48$42.1622,700——
2019-01-15$24.94$41.2720,300——
2019-01-14$24.86$41.1326,100——
2019-01-11$25.05$41.4519,000——
2019-01-10$25.08$41.5013,500——
2019-01-09$25.10$41.5321,300——
2019-01-08$25.26$41.8017,300——
2019-01-07$24.76$40.9762,900——
2019-01-04$24.55$40.6247,100——
2019-01-03$24.27$40.1677,400——
2019-01-02$24.37$40.3287,400——