MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSRR — Sierra Bancorp
NasdaqSierra Bancorp
$39.76
+0.56(+1.43%)
- O
- 39.54
- H
- 40.05
- L
- 39.46
- V
- 38.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.76
Period Return+50.26%
Period High$43.13
Period Low$24.06
Avg Daily Volume48.2K
Total Trading Days365
BSRR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.54 | $40.05 | $39.46 | $39.76 | +$0.56 | +1.43% | 38,155 | $39.73 | $39.46 $40.05 |
| Oct 1, 2026 | $38.91 | $39.26 | $38.43 | $39.20 | +$0.15 | +0.38% | 39,821 | $38.95 | $38.43 $39.26 |
| Sep 30, 2026 | $39.28 | $39.55 | $38.64 | $39.05 | $-0.12 | -0.31% | 52,816 | $39.00 | $38.64 $39.55 |
| Sep 29, 2026 | $39.75 | $39.92 | $38.91 | $39.17 | $-0.60 | -1.51% | 34,979 | $39.23 | $38.91 $39.92 |
| Sep 28, 2026 | $39.84 | $40.09 | $39.63 | $39.77 | $-0.13 | -0.33% | 37,914 | $39.78 | $39.63 $40.09 |
| Sep 25, 2026 | $39.55 | $40.15 | $39.55 | $39.90 | +$0.25 | +0.63% | 23,773 | $39.92 | $39.55 $40.15 |
| Sep 24, 2026 | $39.57 | $39.78 | $39.35 | $39.65 | +$0.25 | +0.63% | 36,107 | $39.58 | $39.35 $39.78 |
| Sep 23, 2026 | $39.92 | $40.09 | $39.17 | $39.40 | $-0.61 | -1.52% | 33,132 | $39.52 | $39.17 $40.09 |
| Sep 22, 2026 | $40.26 | $40.46 | $39.71 | $40.01 | +$0.01 | +0.03% | 51,476 | $40.04 | $39.71 $40.46 |
| Sep 21, 2026 | $40.19 | $40.42 | $39.96 | $40.00 | $-0.19 | -0.47% | 41,905 | $40.10 | $39.96 $40.42 |
| Sep 18, 2026 | $40.14 | $40.43 | $39.60 | $40.19 | $-0.18 | -0.45% | 110,527 | $40.16 | $39.60 $40.43 |
| Sep 17, 2026 | $40.91 | $40.91 | $40.36 | $40.37 | $-0.22 | -0.54% | 26,779 | $40.46 | $40.36 $40.91 |
| Sep 16, 2026 | $41.01 | $41.18 | $39.55 | $40.59 | $-0.50 | -1.22% | 48,384 | $40.56 | $39.55 $41.18 |
| Sep 15, 2026 | $40.98 | $41.23 | $40.77 | $41.09 | +$0.25 | +0.61% | 56,777 | $41.01 | $40.77 $41.23 |
| Sep 14, 2026 | $40.83 | $41.21 | $40.50 | $40.84 | +$0.11 | +0.27% | 38,945 | $40.83 | $40.50 $41.21 |
| Sep 11, 2026 | $41.08 | $41.08 | $40.21 | $40.73 | $-0.14 | -0.34% | 54,709 | $40.65 | $40.21 $41.08 |
| Sep 10, 2026 | $40.30 | $40.87 | $39.95 | $40.87 | +$0.50 | +1.24% | 39,974 | $40.54 | $39.95 $40.87 |
| Sep 9, 2026 | $40.30 | $40.72 | $40.11 | $40.37 | $-0.32 | -0.79% | 46,940 | $40.34 | $40.11 $40.72 |
| Sep 8, 2026 | $40.86 | $41.13 | $40.59 | $40.69 | $-0.39 | -0.94% | 83,611 | $40.78 | $40.59 $41.13 |
| Sep 4, 2026 | $40.47 | $41.21 | $40.47 | $41.08 | +$0.37 | +0.90% | 31,680 | $41.01 | $40.47 $41.21 |
| Sep 3, 2026 | $40.70 | $40.80 | $40.40 | $40.71 | +$0.33 | +0.82% | 26,881 | $40.68 | $40.40 $40.80 |
| Sep 2, 2026 | $39.73 | $40.62 | $39.56 | $40.38 | +$0.96 | +2.44% | 60,952 | $40.37 | $39.56 $40.62 |
| Sep 1, 2026 | $39.56 | $39.86 | $39.16 | $39.42 | $-0.20 | -0.50% | 47,955 | $39.47 | $39.16 $39.86 |
| Aug 31, 2026 | $39.99 | $40.32 | $39.39 | $39.62 | $-0.22 | -0.55% | 42,439 | $39.60 | $39.39 $40.32 |
| Aug 28, 2026 | $40.00 | $40.52 | $39.81 | $39.84 | +$0.01 | +0.03% | 51,004 | $40.09 | $39.81 $40.52 |
| Aug 27, 2026 | $39.43 | $40.01 | $39.09 | $39.83 | +$0.34 | +0.86% | 43,243 | $39.73 | $39.09 $40.01 |
| Aug 26, 2026 | $39.52 | $39.91 | $39.12 | $39.49 | +$0.03 | +0.08% | 42,502 | $39.50 | $39.12 $39.91 |
| Aug 25, 2026 | $39.69 | $39.69 | $39.21 | $39.46 | $-0.19 | -0.48% | 31,739 | $39.53 | $39.21 $39.69 |
| Aug 24, 2026 | $39.99 | $40.43 | $39.56 | $39.65 | $-0.27 | -0.68% | 40,941 | $39.83 | $39.56 $40.43 |
| Aug 21, 2026 | $39.87 | $40.40 | $39.28 | $39.92 | +$0.25 | +0.63% | 111,944 | $39.85 | $39.28 $40.40 |