Sierra Bancorp Stock Price History
NASDAQ: BSRRFinanceMajor BanksUSD
38.91-0.815 (-2.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSRR price history at a glance
The price history for Sierra Bancorp (BSRR) on this page begins on April 18, 1994, when the stock closed at $2.58; it most recently closed at $38.91 on October 5, 2026. The highest price in this record is $43.13, reached on July 13, 2026; the latest close is 9.8% below that peak. Across the 31 complete calendar years in the table, BSRR finished higher in 20 and lower in 11. Its best year was 1995 (+100.0%) and its worst was 2009 (-63.7%).
Over roughly 32 years the share price changed +1406.0%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, BSRR has gained 37.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $43.13
- Date of high
- Jul 13, 2026
- Low since 1994
- $2.50
- Date of low
- Apr 18, 1994
- 52-week high
- $43.13
- 52-week low
- $26.49
- Last close
- $38.91
BSRR returns
1 week
-2.15%
1 month
-3.63%
3 months
-5.29%
6 months
+7.41%
Year to date
+19.05%
1 year
+37.28%
3 years
+109.17%
5 years
+59.71%
BSRR price return, excluding dividends.
BSRR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.91 | +19.97% |
| 2025 | 32.43 | +11.44% |
| 2024 | 29.10 | +29.05% |
| 2023 | 22.55 | +6.17% |
| 2022 | 21.24 | -21.77% |
| 2021 | 27.15 | +13.50% |
| 2020 | 23.92 | -17.60% |
| 2019 | 29.03 | +18.25% |
| 2018 | 24.55 | -7.57% |
| 2017 | 26.56 | -0.11% |
| 2016 | 26.59 | +50.65% |
| 2015 | 17.65 | +2.74% |
| 2014 | 17.18 | +7.85% |
| 2013 | 15.93 | +30.79% |
| 2012 | 12.18 | +38.41% |
| 2011 | 8.80 | -17.99% |
| 2010 | 10.73 | +40.63% |
| 2009 | 7.63 | -63.67% |
| 2008 | 21.00 | -6.87% |
| 2007 | 22.55 | -23.14% |
| 2006 | 29.34 | +28.74% |
| 2005 | 22.79 | -0.31% |
| 2004 | 22.86 | +43.77% |
| 2003 | 15.90 | +48.04% |
| 2002 | 10.74 | +49.17% |
| 2001 | 7.20 | +3.78% |
| 2000 | 6.94 | -25.00% |
| 1999 | 9.25 | +15.63% |
| 1998 | 8.00 | -44.29% |
| 1997 | 14.36 | +76.73% |
| 1996 | 8.13 | +30.00% |
| 1995 | 6.25 | +100.00% |
| 1994* | 3.13 | +20.97% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
BSRR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.26 | 40.40 | 38.75 | 38.91 | -2.05% | |
| 39.31 | 40.13 | 39.12 | 39.72 | +1.02% | |
| 39.03 | 39.43 | 38.69 | 39.32 | -0.41% | |
| 39.57 | 39.88 | 39.44 | 39.48 | +0.23% | |
| 39.98 | 39.98 | 39.00 | 39.39 | -0.93% | |
| 39.54 | 40.05 | 39.46 | 39.76 | +1.43% | |
| 38.91 | 39.26 | 38.43 | 39.20 | +0.38% | |
| 39.28 | 39.55 | 38.64 | 39.05 | -0.31% | |
| 39.75 | 39.92 | 38.91 | 39.17 | -1.51% | |
| 39.84 | 40.09 | 39.63 | 39.77 | -0.33% | |
| 39.55 | 40.15 | 39.55 | 39.90 | +0.63% | |
| 39.57 | 39.78 | 39.35 | 39.65 | +0.63% | |
| 39.92 | 40.09 | 39.17 | 39.40 | -1.52% | |
| 40.26 | 40.46 | 39.71 | 40.01 | +0.02% | |
| 40.19 | 40.42 | 39.96 | 40.00 | -0.47% | |
| 40.14 | 40.43 | 39.60 | 40.19 | -0.45% | |
| 40.91 | 40.91 | 40.36 | 40.37 | -0.54% | |
| 41.01 | 41.18 | 39.55 | 40.59 | -1.22% | |
| 40.98 | 41.23 | 40.77 | 41.09 | +0.61% | |
| 40.83 | 41.21 | 40.50 | 40.84 | +0.27% | |
| 41.08 | 41.08 | 40.21 | 40.73 | -0.34% | |
| 40.30 | 40.87 | 39.95 | 40.87 | +1.24% | |
| 40.30 | 40.72 | 40.11 | 40.37 | -0.79% | |
| 40.86 | 41.13 | 40.59 | 40.69 | -0.95% | |
| 40.47 | 41.21 | 40.47 | 41.08 | +0.91% | |
| 40.70 | 40.80 | 40.40 | 40.71 | +0.82% | |
| 39.73 | 40.62 | 39.56 | 40.38 | +2.44% | |
| 39.56 | 39.86 | 39.16 | 39.42 | -0.50% | |
| 39.99 | 40.32 | 39.39 | 39.62 | -0.55% | |
| 40.00 | 40.52 | 39.81 | 39.84 | +0.03% | |
| 39.43 | 40.01 | 39.09 | 39.83 | +0.86% | |
| 39.52 | 39.91 | 39.12 | 39.49 | +0.08% | |
| 39.69 | 39.69 | 39.21 | 39.46 | -0.48% | |
| 39.99 | 40.43 | 39.56 | 39.65 | -0.68% | |
| 39.87 | 40.40 | 39.28 | 39.92 | +0.63% | |
| 39.52 | 39.97 | 39.30 | 39.67 | -0.13% | |
| 40.94 | 41.23 | 39.55 | 39.72 | -2.29% | |
| 40.95 | 41.45 | 40.54 | 40.65 | -0.39% | |
| 40.92 | 41.33 | 40.32 | 40.81 | -0.49% | |
| 40.93 | 42.14 | 40.80 | 41.01 | -0.07% | |
| 40.92 | 41.40 | 40.88 | 41.04 | +0.74% | |
| 40.68 | 41.13 | 40.07 | 40.74 | +0.64% | |
| 39.98 | 40.72 | 39.98 | 40.48 | +1.63% | |
| 40.34 | 40.73 | 39.60 | 39.83 | -1.65% | |
| 41.04 | 41.05 | 40.46 | 40.50 | -0.91% | |
| 40.99 | 41.41 | 40.41 | 40.87 | +0.34% | |
| 40.53 | 40.98 | 40.36 | 40.73 | +0.59% | |
| 40.45 | 40.92 | 39.67 | 40.49 | +0.25% | |
| 40.69 | 41.21 | 40.20 | 40.39 | -0.91% | |
| 40.66 | 41.24 | 40.10 | 40.76 | +0.25% | |
| 41.06 | 41.18 | 40.33 | 40.66 | -0.95% | |
| 40.84 | 41.60 | 40.58 | 41.05 | +0.17% | |
| 41.40 | 41.74 | 40.78 | 40.98 | -0.44% | |
| 40.66 | 41.59 | 40.04 | 41.16 | -1.72% | |
| 38.43 | 42.60 | 38.43 | 41.88 | +0.38% | |
| 41.03 | 41.72 | 40.60 | 41.72 | +0.60% | |
| 41.85 | 42.00 | 40.85 | 41.47 | -0.93% | |
| 41.48 | 42.12 | 40.33 | 41.86 | +0.46% | |
| 42.18 | 42.34 | 40.89 | 41.67 | -1.07% | |
| 42.47 | 42.75 | 41.70 | 42.12 | -1.70% | |
| 41.57 | 43.13 | 41.05 | 42.85 | +3.08% | |
| 41.27 | 42.06 | 40.96 | 41.57 | +1.19% | |
| 41.28 | 41.75 | 41.00 | 41.08 | -0.48% | |
| 41.08 | 41.64 | 40.80 | 41.28 | +0.49% | |
| 40.77 | 41.15 | 40.55 | 41.08 | +0.76% | |
| 40.09 | 41.10 | 39.84 | 40.77 | +1.70% | |
| 40.46 | 40.66 | 39.72 | 40.09 | -1.62% | |
| 41.14 | 41.33 | 40.68 | 40.75 | -0.27% | |
| 41.12 | 41.52 | 40.48 | 40.86 | -0.56% | |
| 41.78 | 42.17 | 40.75 | 41.09 | -1.42% | |
| 40.83 | 41.78 | 40.57 | 41.68 | +2.26% | |
| 40.53 | 41.22 | 40.26 | 40.76 | +0.25% | |
| 40.93 | 40.93 | 39.85 | 40.66 | -1.00% | |
| 40.62 | 41.26 | 39.92 | 41.07 | +1.61% | |
| 40.46 | 40.86 | 40.03 | 40.42 | -0.59% | |
| 40.40 | 41.00 | 38.46 | 40.66 | +0.27% | |
| 39.37 | 40.62 | 39.06 | 40.55 | +3.15% | |
| 39.57 | 40.39 | 35.26 | 39.31 | -0.51% | |
| 39.95 | 40.50 | 39.28 | 39.51 | +0.10% | |
| 39.52 | 40.33 | 38.96 | 39.47 | -0.63% | |
| 39.92 | 40.54 | 39.58 | 39.72 | -0.25% | |
| 40.76 | 41.22 | 39.73 | 39.82 | -2.11% | |
| 40.39 | 40.82 | 39.79 | 40.68 | +1.07% | |
| 40.34 | 41.15 | 38.00 | 40.25 | +0.17% | |
| 39.94 | 40.76 | 39.73 | 40.18 | +1.41% | |
| 39.40 | 40.57 | 39.40 | 39.62 | +1.15% | |
| 39.01 | 39.72 | 38.98 | 39.17 | +0.20% | |
| 38.89 | 39.68 | 38.70 | 39.09 | +0.46% | |
| 38.08 | 39.08 | 37.77 | 38.91 | +3.54% | |
| 38.16 | 38.28 | 37.57 | 37.58 | -1.93% | |
| 37.48 | 38.37 | 37.48 | 38.32 | +1.70% | |
| 37.70 | 38.26 | 37.31 | 37.68 | -0.79% | |
| 38.11 | 38.64 | 37.84 | 37.98 | -0.86% | |
| 38.38 | 38.64 | 37.98 | 38.31 | -0.23% | |
| 38.64 | 39.00 | 38.25 | 38.40 | -0.10% | |
| 38.30 | 38.51 | 37.97 | 38.44 | +0.65% | |
| 38.57 | 38.59 | 38.06 | 38.19 | -0.81% | |
| 37.87 | 38.65 | 37.81 | 38.50 | +0.63% | |
| 37.92 | 38.87 | 37.92 | 38.26 | +0.95% | |
| 37.99 | 38.28 | 37.75 | 37.90 | -0.24% | |
| 37.42 | 38.10 | 37.01 | 37.99 | +1.93% | |
| 37.06 | 37.46 | 36.77 | 37.27 | -0.51% | |
| 37.02 | 37.87 | 37.02 | 37.46 | +1.41% | |
| 37.07 | 37.80 | 36.88 | 36.94 | -0.94% | |
| 37.38 | 37.80 | 36.75 | 37.29 | -0.67% | |
| 37.94 | 38.00 | 37.10 | 37.54 | -1.16% | |
| 37.66 | 38.20 | 37.44 | 37.98 | +0.58% | |
| 36.85 | 37.84 | 36.50 | 37.76 | +2.47% | |
| 36.75 | 37.73 | 36.75 | 36.85 | +0.68% | |
| 35.78 | 36.81 | 35.78 | 36.60 | +2.18% | |
| 36.03 | 36.48 | 35.82 | 35.82 | -2.02% | |
| 36.32 | 36.96 | 36.16 | 36.56 | +1.33% | |
| 35.36 | 36.24 | 35.28 | 36.08 | +1.63% | |
| 36.62 | 36.90 | 35.04 | 35.50 | -3.82% | |
| 37.24 | 37.40 | 36.57 | 36.91 | -0.46% | |
| 36.33 | 37.19 | 36.33 | 37.08 | +2.23% | |
| 35.89 | 36.40 | 35.47 | 36.27 | +0.58% | |
| 35.78 | 36.18 | 35.60 | 36.06 | +0.73% | |
| 35.93 | 36.29 | 35.60 | 35.80 | -0.33% | |
| 36.80 | 37.19 | 35.73 | 35.92 | -2.71% | |
| 36.97 | 37.50 | 36.91 | 36.92 | -0.75% | |
| 36.29 | 37.83 | 36.29 | 37.20 | +4.20% | |
| 35.65 | 36.23 | 35.52 | 35.70 | -0.45% | |
| 36.02 | 36.36 | 35.59 | 35.86 | -0.64% | |
| 35.97 | 36.69 | 35.72 | 36.09 | 0.00% | |
| 36.11 | 36.29 | 35.68 | 36.09 | -0.36% | |
| 36.40 | 36.40 | 35.70 | 36.22 | -0.98% | |
| 35.46 | 36.70 | 35.34 | 36.58 | +3.01% | |
| 35.64 | 35.98 | 35.25 | 35.51 | +2.60% | |
| 34.57 | 34.73 | 34.28 | 34.61 | +0.61% | |
| 33.82 | 34.50 | 33.66 | 34.40 | +1.21% | |
| 33.63 | 34.15 | 33.22 | 33.99 | -0.29% | |
| 34.10 | 34.65 | 34.09 | 34.09 | +0.50% | |
| 33.98 | 34.19 | 33.49 | 33.92 | +0.80% | |
| 33.48 | 33.89 | 33.17 | 33.65 | +1.02% | |
| 33.40 | 33.48 | 32.83 | 33.31 | -0.66% | |
| 33.30 | 33.74 | 33.22 | 33.53 | +0.30% | |
| 33.91 | 34.22 | 33.20 | 33.43 | -0.21% | |
| 33.12 | 33.99 | 33.12 | 33.50 | +0.60% | |
| 33.19 | 34.28 | 32.67 | 33.30 | +2.62% | |
| 32.97 | 33.10 | 32.24 | 32.45 | -1.55% | |
| 31.92 | 33.18 | 31.36 | 32.96 | +2.36% | |
| 32.60 | 32.60 | 31.89 | 32.20 | -1.62% | |
| 33.25 | 33.66 | 32.21 | 32.73 | -1.24% | |
| 33.44 | 33.61 | 32.90 | 33.14 | +0.52% | |
| 33.34 | 33.71 | 32.26 | 32.97 | -0.30% | |
| 32.33 | 33.34 | 31.95 | 33.07 | +0.09% | |
| 33.41 | 33.63 | 32.85 | 33.04 | -2.28% | |
| 33.25 | 34.42 | 33.10 | 33.81 | +0.93% | |
| 33.22 | 33.76 | 32.50 | 33.50 | -0.86% | |
| 33.81 | 33.84 | 32.11 | 33.79 | -2.26% | |
| 35.12 | 35.39 | 34.27 | 34.57 | -2.59% | |
| 36.06 | 36.09 | 35.01 | 35.49 | -0.25% | |
| 35.33 | 35.90 | 34.52 | 35.58 | -1.55% | |
| 35.15 | 36.71 | 33.45 | 36.14 | +0.44% | |
| 36.84 | 37.08 | 35.98 | 35.98 | -3.49% | |
| 37.01 | 37.99 | 36.78 | 37.28 | +0.35% | |
| 36.34 | 37.31 | 36.34 | 37.15 | +3.11% | |
| 36.05 | 37.03 | 35.91 | 36.03 | -0.17% | |
| 37.31 | 37.83 | 35.90 | 36.09 | -3.86% | |
| 37.00 | 38.01 | 36.96 | 37.54 | +1.24% | |
| 36.74 | 37.30 | 36.71 | 37.08 | +0.14% | |
| 38.01 | 38.60 | 36.80 | 37.03 | -2.58% | |
| 37.45 | 38.50 | 37.41 | 38.01 | +1.99% | |
| 37.11 | 38.05 | 36.62 | 37.27 | +0.59% | |
| 37.12 | 37.79 | 36.25 | 37.05 | +0.46% | |
| 36.86 | 37.98 | 36.50 | 36.88 | +0.49% | |
| 36.94 | 37.24 | 36.00 | 36.70 | -0.54% | |
| 37.65 | 37.88 | 36.86 | 36.90 | -2.59% | |
| 38.16 | 38.57 | 37.55 | 37.88 | -0.11% | |
| 37.91 | 38.39 | 37.48 | 37.92 | +0.03% | |
| 37.15 | 38.51 | 36.98 | 37.91 | +2.74% | |
| 37.64 | 38.46 | 36.25 | 36.90 | -0.62% | |
| 35.90 | 38.00 | 35.90 | 37.13 | +4.86% | |
| 34.66 | 35.51 | 34.02 | 35.41 | +2.49% | |
| 33.43 | 34.57 | 33.43 | 34.55 | +4.03% | |
| 33.58 | 34.02 | 32.96 | 33.21 | -1.48% | |
| 34.13 | 34.30 | 33.54 | 33.71 | -1.72% | |
| 34.73 | 35.41 | 34.30 | 34.30 | -2.11% | |
| 36.26 | 36.38 | 34.95 | 35.04 | -3.76% | |
| 36.37 | 36.79 | 35.44 | 36.41 | +0.33% | |
| 34.74 | 36.29 | 34.63 | 36.29 | +5.28% | |
| 34.35 | 34.99 | 32.90 | 34.47 | -1.65% | |
| 35.01 | 35.50 | 33.37 | 35.05 | 0.00% | |
| 34.15 | 35.33 | 33.44 | 35.05 | +2.10% | |
| 33.93 | 34.36 | 33.64 | 34.33 | +1.06% | |
| 33.90 | 34.23 | 33.24 | 33.97 | -0.09% | |
| 33.82 | 34.17 | 33.73 | 34.00 | 0.00% | |
| 34.32 | 34.91 | 33.83 | 34.00 | -1.16% | |
| 33.68 | 34.70 | 33.68 | 34.40 | +1.36% | |
| 33.76 | 34.07 | 33.48 | 33.94 | +1.28% | |
| 33.17 | 33.65 | 32.92 | 33.51 | +0.30% | |
| 32.33 | 33.87 | 32.33 | 33.41 | +3.02% | |
| 32.80 | 32.95 | 32.26 | 32.43 | -0.76% | |
| 33.11 | 33.11 | 32.29 | 32.68 | -0.31% | |
| 32.63 | 33.17 | 32.10 | 32.78 | -0.30% | |
| 33.23 | 33.40 | 32.88 | 32.88 | -0.78% | |
| 33.45 | 33.65 | 33.00 | 33.14 | -0.69% | |
| 32.90 | 33.68 | 32.90 | 33.37 | +1.12% | |
| 32.91 | 33.44 | 32.91 | 33.00 | -0.30% | |
| 33.54 | 33.91 | 33.06 | 33.10 | -0.90% | |
| 33.96 | 34.23 | 33.18 | 33.40 | -1.74% | |
| 34.21 | 34.26 | 33.88 | 33.99 | -0.03% | |
| 34.25 | 34.32 | 33.90 | 34.00 | -0.18% | |
| 34.47 | 34.47 | 34.00 | 34.06 | -0.50% | |
| 34.23 | 34.71 | 34.00 | 34.23 | +0.44% | |
| 34.01 | 34.50 | 33.84 | 34.08 | +0.21% | |
| 34.33 | 34.58 | 33.81 | 34.01 | -0.82% | |
| 33.00 | 34.68 | 33.00 | 34.29 | +5.18% | |
| 32.24 | 32.79 | 32.24 | 32.60 | +1.21% | |
| 32.14 | 32.66 | 32.10 | 32.21 | +0.12% | |
| 32.57 | 32.57 | 31.99 | 32.17 | -0.62% | |
| 32.60 | 32.60 | 31.83 | 32.37 | -0.95% | |
| 31.44 | 32.82 | 31.44 | 32.68 | +4.74% | |
| 31.74 | 31.74 | 31.09 | 31.20 | -0.86% | |
| 31.15 | 31.63 | 31.12 | 31.47 | +1.32% | |
| 31.08 | 31.19 | 30.84 | 31.06 | -0.16% | |
| 30.90 | 31.47 | 30.85 | 31.11 | +0.35% | |
| 30.39 | 31.28 | 30.39 | 31.00 | +2.96% | |
| 29.95 | 30.42 | 29.35 | 30.11 | +0.37% | |
| 29.02 | 30.29 | 28.88 | 30.00 | +3.23% | |
| 29.49 | 29.75 | 28.99 | 29.06 | -0.07% | |
| 28.51 | 29.26 | 28.51 | 29.08 | +1.71% | |
| 28.54 | 29.11 | 28.35 | 28.59 | -0.24% | |
| 29.51 | 29.51 | 28.65 | 28.66 | -2.45% | |
| 29.40 | 30.08 | 28.77 | 29.38 | -0.24% | |
| 29.52 | 30.02 | 29.25 | 29.45 | -0.03% | |
| 29.76 | 30.15 | 29.31 | 29.46 | -1.44% | |
| 29.47 | 29.91 | 29.19 | 29.89 | +2.22% | |
| 29.87 | 30.17 | 29.16 | 29.24 | -1.58% | |
| 29.60 | 29.90 | 29.41 | 29.71 | +0.58% | |
| 29.85 | 29.85 | 29.30 | 29.54 | -1.27% | |
| 28.89 | 29.92 | 28.89 | 29.92 | +3.64% | |
| 28.34 | 29.17 | 27.93 | 28.87 | +1.44% | |
| 28.60 | 28.64 | 27.95 | 28.46 | -1.11% | |
| 29.00 | 29.17 | 28.75 | 28.78 | -1.67% | |
| 29.28 | 29.77 | 29.16 | 29.27 | -0.03% | |
| 28.76 | 29.66 | 28.43 | 29.28 | +1.77% | |
| 27.42 | 28.89 | 27.42 | 28.77 | +4.28% | |
| 27.15 | 27.87 | 26.62 | 27.59 | +1.06% | |
| 26.99 | 27.50 | 26.99 | 27.30 | +2.67% | |
| 26.63 | 26.97 | 26.49 | 26.59 | -1.12% | |
| 27.15 | 27.30 | 26.70 | 26.89 | +0.07% | |
| 27.07 | 27.07 | 26.58 | 26.87 | -0.30% | |
| 27.05 | 27.26 | 26.59 | 26.95 | +0.30% | |
| 27.13 | 27.63 | 26.82 | 26.87 | -0.96% | |
| 28.46 | 28.46 | 26.89 | 27.13 | -4.64% | |
| 28.97 | 28.97 | 28.22 | 28.45 | -1.35% | |
| 27.76 | 28.97 | 27.68 | 28.84 | +3.04% | |
| 27.97 | 28.01 | 27.58 | 27.99 | +1.34% | |
| 28.30 | 28.50 | 27.47 | 27.62 | -2.54% | |
| 28.38 | 28.42 | 28.05 | 28.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSRR chart for longer ranges.