Free Trial

Sierra Bancorp (BSRR) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free BSRR Stock Alerts
$21.02
+0.16 (+0.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Sierra Bancorp Stock Price Performance

5 Day
Performance
-2.28%
1 Month
Performance
+1.99%
3 Month
Performance
+16.20%
6 Month
Performance
+7.85%
Year-To-Date
Performance
-6.78%
1 Year
Performance
+30.80%
Receive BSRR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sierra Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BSRR Stock Chart for Saturday, June, 1, 2024

BSRR Chart by TradingView

Sierra Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.86$21.02
+0.77%		$21.11$20.9112,764 shs$306.89 million
05/30/2024$20.43$20.86
+2.10%		$20.98$20.5511,791 shs$304.56 million
05/29/2024$21.07$20.43
-3.04%		$21.09$20.3125,208 shs$298.28 million
05/28/2024$21.51$21.07
-2.05%		$21.40$21.0712,516 shs$307.62 million
05/27/2024$21.51$21.51$21.63$21.1728,000 shs$314.05 million
05/24/2024$21.04$21.51
+2.23%		$21.63$21.1728,092 shs$314.05 million
05/23/2024$21.68$21.04
-2.95%		$21.80$21.0322,994 shs$307.18 million
05/22/2024$21.71$21.68
-0.14%		$22.05$21.4925,036 shs$316.53 million
05/21/2024$21.89$21.71
-0.82%		$21.92$21.608,066 shs$316.97 million
05/20/2024$21.94$21.89
-0.23%		$22.05$21.7653,179 shs$319.59 million
05/17/2024$21.97$21.94
-0.14%		$22.22$21.8418,676 shs$320.32 million
05/16/2024$22.30$21.97
-1.48%		$22.24$21.8916,568 shs$320.76 million
05/15/2024$22.66$22.30
-1.59%		$22.55$22.2219,394 shs$325.58 million
05/14/2024$21.82$22.66
+3.85%		$22.66$21.9521,549 shs$330.84 million
05/13/2024$22.06$21.82
-1.09%		$22.37$21.8185,163 shs$318.57 million
05/10/2024$22.60$22.06
-2.39%		$22.50$22.0625,362 shs$323.14 million
05/09/2024$21.76$22.60
+3.86%		$22.60$21.8346,935 shs$331.05 million
05/08/2024$21.32$21.76
+2.06%		$21.87$21.1122,819 shs$318.74 million
05/07/2024$21.32$21.32$21.67$21.3217,116 shs$312.34 million
05/06/2024$20.85$21.32
+2.25%		$21.43$20.7953,546 shs$312.34 million
05/03/2024$20.92$20.85
-0.33%		$21.27$20.7356,804 shs$305.45 million
05/02/2024$20.61$20.92
+1.50%		$20.99$20.6621,596 shs$306.48 million
05/01/2024$19.82$20.61
+3.99%		$20.66$19.8719,439 shs$301.94 million
04/30/2024$20.53$19.82
-3.46%		$20.34$19.8218,715 shs$290.36 million
04/29/2024$20.50$20.53
+0.15%		$20.72$20.3412,607 shs$300.76 million
04/26/2024$20.42$20.50
+0.39%		$20.53$20.1421,014 shs$300.33 million
04/25/2024$20.90$20.42
-2.30%		$20.60$20.1025,752 shs$299.15 million
04/24/2024$19.96$20.90
+4.71%		$21.02$20.0046,625 shs$306.19 million
04/23/2024$18.93$19.96
+5.44%		$19.96$19.3123,794 shs$292.41 million
04/22/2024$18.75$18.93
+0.96%		$19.36$18.9330,072 shs$277.32 million
04/19/2024$17.89$18.75
+4.81%		$18.93$17.7116,801 shs$274.69 million
04/18/2024$17.70$17.89
+1.07%		$18.08$17.7023,000 shs$262.09 million
04/17/2024$17.77$17.70
-0.39%		$18.08$17.7093,196 shs$259.31 million
04/16/2024$18.09$17.77
-1.77%		$17.86$17.706,036 shs$260.33 million
04/15/2024$17.99$18.09
+0.56%		$18.10$17.7718,457 shs$265.02 million
04/12/2024$18.14$17.99
-0.83%		$18.08$17.9117,973 shs$263.55 million
04/11/2024$18.12$18.14
+0.11%		$20.20$17.9320,225 shs$268.29 million
04/10/2024$19.09$18.12
-5.08%		$18.56$17.8435,714 shs$268.00 million
04/09/2024$19.27$19.09
-0.93%		$19.58$19.0718,928 shs$282.30 million
04/08/2024$19.38$19.27
-0.57%		$19.78$19.2611,997 shs$285.00 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$19.36$19.38
+0.10%		$19.55$19.1917,861 shs$286.63 million
04/04/2024$19.06$19.36
+1.57%		$19.81$19.1919,144 shs$286.33 million
04/03/2024$19.03$19.06
+0.16%		$19.32$18.7915,262 shs$281.90 million
04/02/2024$19.36$19.03
-1.70%		$19.34$19.0226,046 shs$281.45 million
04/01/2024$20.20$19.36
-4.16%		$20.02$19.3628,114 shs$286.33 million
03/29/2024$20.20$20.20$20.28$19.3365,349 shs$298.72 million
03/28/2024$19.48$20.20
+3.70%		$20.28$19.3365,349 shs$298.76 million
03/27/2024$18.53$19.48
+5.13%		$19.49$18.7322,298 shs$288.11 million
03/26/2024$18.67$18.53
-0.75%		$18.86$18.5319,484 shs$272.39 million
03/25/2024$18.47$18.67
+1.08%		$19.03$18.6221,325 shs$274.45 million
03/22/2024$19.10$18.47
-3.30%		$18.99$18.4115,020 shs$271.51 million
03/21/2024$18.56$19.10
+2.91%		$19.27$18.5721,718 shs$280.77 million
03/20/2024$18.10$18.56
+2.54%		$18.99$17.6918,736 shs$272.83 million
03/19/2024$17.86$18.10
+1.34%		$18.50$17.9312,889 shs$266.07 million
03/18/2024$18.43$17.86
-3.09%		$18.55$17.8625,351 shs$262.54 million
03/15/2024$18.06$18.43
+2.05%		$18.63$17.9574,754 shs$270.92 million
03/14/2024$18.72$18.06
-3.53%		$18.60$18.0421,890 shs$265.48 million
03/13/2024$18.97$18.72
-1.32%		$18.98$18.6814,260 shs$275.18 million
03/12/2024$19.27$18.97
-1.56%		$19.24$18.9716,672 shs$278.86 million
03/11/2024$19.22$19.27
+0.26%		$19.57$19.2210,511 shs$283.27 million
03/08/2024$18.76$19.22
+2.45%		$19.44$18.9517,985 shs$282.53 million
03/07/2024$18.96$18.76
-1.05%		$19.38$18.6919,003 shs$275.77 million
03/06/2024$18.85$18.96
+0.58%		$19.12$18.5629,093 shs$278.71 million
03/05/2024$18.18$18.85
+3.69%		$18.96$18.2532,025 shs$277.13 million
03/04/2024$18.09$18.18
+0.50%		$18.51$18.0986,256 shs$267.25 million
03/01/2024$18.61$18.09
-2.79%		$18.71$17.9534,357 shs$265.92 million
02/29/2024$18.30$18.61
+1.69%		$18.96$18.4776,819 shs$273.57 million

Related Companies:
This page (NASDAQ:BSRR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings