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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.92$42.2527,800——
2020-12-30$23.62$41.7224,800——
2020-12-29$23.84$42.1117,500——
2020-12-28$23.95$42.3113,800——
2020-12-24$23.60$41.694,300——
2020-12-23$23.83$42.0917,400——
2020-12-22$23.56$41.6224,200——
2020-12-21$23.63$41.7422,600——
2020-12-18$23.97$42.34130,700——
2020-12-17$24.48$43.2428,600——
2020-12-16$24.35$43.0146,600——
2020-12-15$24.19$42.7354,400——
2020-12-14$23.81$42.0633,200——
2020-12-11$23.75$41.9520,400——
2020-12-10$24.15$42.6615,200——
2020-12-09$24.02$42.4337,300——
2020-12-08$23.93$42.2729,400——
2020-12-07$23.74$41.9424,000——
2020-12-04$24.07$42.5228,200——
2020-12-03$23.44$41.4131,700——
2020-12-02$22.80$40.2815,700——
2020-12-01$22.62$39.9622,100——
2020-11-30$22.00$38.8683,700——
2020-11-27$22.61$39.9417,100——
2020-11-25$22.96$40.5641,800——
2020-11-24$23.34$41.2336,400——
2020-11-23$21.64$38.2339,500——
2020-11-20$21.94$38.7625,000——
2020-11-19$22.08$39.0015,900——
2020-11-18$21.94$38.7618,200——
2020-11-17$22.38$39.5335,400——
2020-11-16$22.61$39.9421,000——
2020-11-13$21.53$38.0339,500——
2020-11-12$20.82$36.7890,300——
2020-11-11$21.90$38.6938,100——
2020-11-10$23.30$41.1641,300——
2020-11-09$21.96$38.7967,700——
2020-11-06$19.47$34.3932,800——
2020-11-05$20.46$36.1492,200——
2020-11-04$19.18$33.8890,700——
2020-11-03$20.85$36.8394,900——
2020-11-02$20.17$35.6329,000——
2020-10-30$19.84$35.0537,100——
2020-10-29$19.97$35.2830,000——
2020-10-28$20.59$36.0240,900——
2020-10-27$21.39$37.4251,800——
2020-10-26$21.52$37.6545,300——
2020-10-23$21.26$37.1937,900——
2020-10-22$20.67$36.1645,400——
2020-10-21$20.39$35.6729,700——
2020-10-20$19.80$34.6455,900——
2020-10-19$18.77$32.83130,600——
2020-10-16$17.82$31.1719,000——
2020-10-15$17.82$31.1721,700——
2020-10-14$17.02$29.7711,400——
2020-10-13$17.37$30.3914,300——
2020-10-12$17.68$30.9318,300——
2020-10-09$17.64$30.8628,000——
2020-10-08$17.93$31.3743,600——
2020-10-07$18.13$31.7231,200——
2020-10-06$17.57$30.7441,400——
2020-10-05$18.11$31.6825,500——
2020-10-02$17.51$30.6316,900——
2020-10-01$16.80$29.3919,800——
2020-09-30$16.79$29.3736,400——
2020-09-29$16.70$29.2112,400——
2020-09-28$16.83$29.4427,400——
2020-09-25$16.26$28.4426,100——
2020-09-24$16.27$28.4629,000——
2020-09-23$15.88$27.7853,600——
2020-09-22$16.62$29.0745,900——
2020-09-21$16.98$29.7073,600——
2020-09-18$18.13$31.72100,100——
2020-09-17$17.68$30.9315,400——
2020-09-16$17.90$31.3137,900——
2020-09-15$17.94$31.3838,500——
2020-09-14$18.11$31.6832,200——
2020-09-11$17.52$30.6523,300——
2020-09-10$17.46$30.5455,400——
2020-09-09$17.44$30.5141,600——
2020-09-08$17.68$30.9338,500——
2020-09-04$17.95$31.4037,300——
2020-09-03$17.93$31.3720,200——
2020-09-02$18.26$31.9418,700——
2020-09-01$18.05$31.5828,500——
2020-08-31$17.87$31.2640,200——
2020-08-28$18.12$31.7016,700——
2020-08-27$18.17$31.7814,300——
2020-08-26$17.83$31.1927,800——
2020-08-25$18.38$32.1520,100——
2020-08-24$18.35$32.1024,500——
2020-08-21$17.63$30.8460,900——
2020-08-20$18.00$31.4922,100——
2020-08-19$18.20$31.8422,000——
2020-08-18$18.04$31.5631,100——
2020-08-17$19.19$33.5720,100——
2020-08-14$19.43$33.9916,400——
2020-08-13$19.31$33.7830,400——
2020-08-12$20.10$35.1691,500——
2020-08-11$19.53$34.1684,100——
2020-08-10$19.27$33.7129,700——
2020-08-07$18.84$32.9625,300——
2020-08-06$17.90$31.3133,300——
2020-08-05$18.08$31.6327,500——
2020-08-04$17.71$30.9824,900——
2020-08-03$17.72$31.0027,900——
2020-07-31$17.58$30.7554,200——
2020-07-30$17.78$31.1033,000——
2020-07-29$18.68$32.3323,800——
2020-07-28$18.19$31.4828,600——
2020-07-27$18.79$32.5281,400——
2020-07-24$19.04$32.9535,900——
2020-07-23$19.27$33.3538,900——
2020-07-22$18.63$32.2464,100——
2020-07-21$19.07$33.0043,900——
2020-07-20$17.46$30.22121,700——
2020-07-17$17.59$30.4431,200——
2020-07-16$17.82$30.8438,900——
2020-07-15$17.96$31.0851,200——
2020-07-14$17.25$29.8525,500——
2020-07-13$17.36$30.0428,200——
2020-07-10$17.35$30.0326,100——
2020-07-09$16.30$28.2150,700——
2020-07-08$17.13$29.6428,600——
2020-07-07$17.38$30.0833,200——
2020-07-06$18.01$31.1734,900——
2020-07-02$17.66$30.5640,400——
2020-07-01$17.80$30.8036,900——
2020-06-30$18.88$32.6762,100——
2020-06-29$18.13$31.3850,000——
2020-06-26$17.96$31.08184,700——
2020-06-25$17.62$30.4966,900——
2020-06-24$16.81$29.0955,200——
2020-06-23$17.44$30.1855,800——
2020-06-22$17.63$30.5120,000——
2020-06-19$17.51$30.3088,000——
2020-06-18$17.44$30.1826,100——
2020-06-17$17.53$30.3435,500——
2020-06-16$18.80$32.5379,600——
2020-06-15$17.64$30.5344,300——
2020-06-12$17.48$30.2563,700——
2020-06-11$16.62$28.7682,100——
2020-06-10$18.42$31.8855,800——
2020-06-09$19.98$34.5852,600——
2020-06-08$20.45$35.3983,100——
2020-06-05$20.53$35.5355,700——
2020-06-04$19.74$34.16105,600——
2020-06-03$19.16$33.1650,800——
2020-06-02$18.06$31.2564,600——
2020-06-01$18.11$31.3466,300——
2020-05-29$18.84$32.6049,700——
2020-05-28$18.86$32.6452,800——
2020-05-27$20.48$35.4458,700——
2020-05-26$19.50$33.7554,300——
2020-05-22$18.26$31.6021,600——
2020-05-21$18.16$31.4319,900——
2020-05-20$18.35$31.7632,000——
2020-05-19$16.98$29.3938,300——
2020-05-18$18.19$31.4841,900——
2020-05-15$16.36$28.3129,600——
2020-05-14$16.42$28.4247,900——
2020-05-13$16.48$28.5246,000——
2020-05-12$17.13$29.6455,600——
2020-05-11$17.97$31.1061,900——
2020-05-08$18.63$32.2492,600——
2020-05-07$17.92$31.0164,200——
2020-05-06$18.05$31.2453,300——
2020-05-05$17.94$31.0594,300——
2020-05-04$19.17$33.1829,800——
2020-05-01$20.05$34.7044,100——
2020-04-30$20.30$35.1349,000——
2020-04-29$21.39$37.0255,700——
2020-04-28$20.20$34.6131,400——
2020-04-27$19.61$33.6031,600——
2020-04-24$18.43$31.5827,100——
2020-04-23$18.08$30.9841,800——
2020-04-22$17.65$30.2429,400——
2020-04-21$17.79$30.4839,700——
2020-04-20$17.97$30.79144,400——
2020-04-17$16.92$28.9950,100——
2020-04-16$15.30$26.2257,000——
2020-04-15$16.31$27.9550,900——
2020-04-14$17.21$29.4949,700——
2020-04-13$17.58$30.1242,200——
2020-04-09$18.62$31.9034,700——
2020-04-08$16.86$28.8958,700——
2020-04-07$16.09$27.5740,500——
2020-04-06$16.10$27.5942,300——
2020-04-03$15.35$26.3038,000——
2020-04-02$16.05$27.5041,300——
2020-04-01$16.06$27.5284,400——
2020-03-31$17.58$30.1280,900——
2020-03-30$17.44$29.8845,000——
2020-03-27$17.20$29.47118,500——
2020-03-26$17.40$29.8147,200——
2020-03-25$15.54$26.6358,600——
2020-03-24$16.24$27.8365,600——
2020-03-23$14.15$24.2571,000——
2020-03-20$14.28$24.47105,400——
2020-03-19$15.70$26.9085,700——
2020-03-18$13.05$22.3675,000——
2020-03-17$19.85$34.0179,400——
2020-03-16$17.10$29.3068,300——
2020-03-13$19.00$32.5669,300——
2020-03-12$16.79$28.7777,700——
2020-03-11$19.76$33.8645,700——
2020-03-10$20.14$34.5180,700——
2020-03-09$19.71$33.7746,900——
2020-03-06$22.79$39.0537,300——
2020-03-05$23.53$40.3233,100——
2020-03-04$24.47$41.9326,700——
2020-03-03$24.17$41.4154,000——
2020-03-02$24.78$42.4631,300——
2020-02-28$23.82$40.8154,800——
2020-02-27$24.68$42.2933,000——
2020-02-26$25.44$43.5927,500——
2020-02-25$25.59$43.8549,200——
2020-02-24$26.35$45.1526,700——
2020-02-21$26.94$46.1621,800——
2020-02-20$27.11$46.4519,200——
2020-02-19$26.90$46.0911,900——
2020-02-18$27.02$46.3026,400——
2020-02-14$27.06$46.3737,800——
2020-02-13$27.20$46.6124,600——
2020-02-12$27.26$46.7112,100——
2020-02-11$27.22$46.6417,000——
2020-02-10$27.28$46.7416,800——
2020-02-07$27.50$47.1232,100——
2020-02-06$27.64$47.3623,100——
2020-02-05$27.75$47.5523,300——
2020-02-04$27.34$46.8530,200——
2020-02-03$27.31$46.7930,200——
2020-01-31$26.78$45.8933,600——
2020-01-30$27.40$46.9525,600——
2020-01-29$27.17$46.5521,100——
2020-01-28$27.68$47.0933,200——
2020-01-27$27.81$47.3136,000——
2020-01-24$28.04$47.7035,900——
2020-01-23$28.11$47.8265,700——
2020-01-22$27.74$47.1937,800——
2020-01-21$27.85$47.37157,400——
2020-01-17$27.82$47.3229,100——
2020-01-16$27.70$47.1254,600——
2020-01-15$27.47$46.7321,100——
2020-01-14$27.92$47.4959,300——
2020-01-13$28.16$47.9018,100——
2020-01-10$27.95$47.5431,200——
2020-01-09$28.26$48.0719,400——
2020-01-08$28.51$48.5026,400——
2020-01-07$28.43$48.3614,200——
2020-01-06$28.89$49.1429,500——
2020-01-03$29.03$49.3817,400——
2020-01-02$29.21$49.6933,900——