Sierra Bancorp Stock Price History (NASDAQ:BSRR)

Add to My Stocks
$28.48 $0.27 (0.96%) BSRR stock closing price Feb 17, 2017 (Closing)

The 10 year data of Sierra Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Sierra Bancorp P/E ratio data for the stock. The Sierra Bancorp stock price history chart shows that the stock price was at a high of 31.74 on 10 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1728.2228.6128.1528.484698922.084.47
2017-02-1628.0028.2927.8128.212807621.874.43
2017-02-1527.9728.1027.6228.024024121.724.40
2017-02-1427.8628.0127.7027.975683621.684.39
2017-02-1327.4128.1027.3528.017208521.714.40
2017-02-1027.3527.3527.1527.253741221.124.28
2017-02-0927.0127.3326.9327.254769521.124.28
2017-02-0826.9527.1526.6227.016677920.944.24
2017-02-0727.0027.0526.8326.994385120.924.24
2017-02-0626.5926.9926.5926.905228720.854.22
2017-02-0326.4926.9926.4026.832784020.804.21
2017-02-0226.4526.6226.1526.322533720.404.13
2017-02-0126.9627.0026.5026.633789320.644.18
2017-01-3126.8426.9226.5426.766751320.744.20
2017-01-3027.7127.7126.9727.006420820.934.24
2017-01-2728.1228.6827.9727.985072021.694.39
2017-01-2628.3728.4828.0128.063834621.754.41
2017-01-2528.6828.7928.2128.295064821.934.44
2017-01-2428.4928.9928.2628.455428022.054.47
2017-01-2327.3228.4727.3228.156684521.824.59
2017-01-2026.5327.2826.5327.097117721.004.42
2017-01-1926.5126.5126.3526.412312820.474.31
2017-01-1826.5926.6926.3326.613418220.634.34
2017-01-1726.6426.6626.0726.415845420.474.31
2017-01-160.000.000.0026.790N/AN/A
2017-01-1326.6626.9826.5926.792839520.774.37
2017-01-1226.0326.4826.0226.454430020.504.31
2017-01-1126.0926.3225.8926.256313020.354.28
2017-01-1025.9726.2625.9125.945716320.114.23
2017-01-0926.2626.2625.7826.013516920.164.24
2017-01-0626.3326.5426.2526.295732220.384.29
2017-01-0526.3526.6226.1026.186996920.304.27
2017-01-0426.6226.6526.1926.302808320.394.29
2017-01-0326.5226.9026.1326.476426220.524.32
2017-01-020.000.000.0026.590N/AN/A
2016-12-3026.0026.7625.9626.593792520.614.33
2016-12-2926.1426.4125.5526.2329197520.334.28
2016-12-2826.0026.3525.8626.142466220.264.26
2016-12-2726.2226.3325.8226.002787420.164.24
2016-12-260.000.000.0026.020N/AN/A
2016-12-2325.9126.0525.7126.023985620.174.24
2016-12-2226.1227.0425.7926.024286720.174.24
2016-12-2125.8626.1625.2626.003999220.164.24
2016-12-2024.6125.8224.6125.787364319.984.20
2016-12-1924.4624.7124.1624.463689518.963.99
2016-12-1624.5424.8424.1124.338100418.863.97
2016-12-1524.4925.1024.2924.604265819.074.01
2016-12-1424.6024.8524.3824.663631819.124.02
2016-12-1324.2424.7324.1524.656332819.114.02
2016-12-1224.7824.7823.9724.133648618.713.93
2016-12-0924.1424.9523.9524.885178619.294.06
2016-12-0823.2924.2023.2924.034725718.633.92
2016-12-0723.3123.4823.0723.323305618.083.80
2016-12-0623.0723.4822.8223.354958518.103.81
2016-12-0522.4623.1722.4623.058626917.873.76
2016-12-0223.2423.2422.8822.922092217.773.74
2016-12-0123.0023.4823.0023.475502418.193.83
2016-11-3022.5923.0322.4822.856738417.713.73
2016-11-2922.3622.5122.2422.405655317.363.65
2016-11-2822.4522.4522.2522.257868117.253.63
2016-11-2522.2522.6322.2522.47970217.423.66
2016-11-240.000.000.0022.250N/AN/A
2016-11-2321.9322.4121.9322.253837617.253.63
2016-11-2221.4822.1721.4822.013258717.063.59
2016-11-2121.1421.4920.9421.484462416.653.50
2016-11-1820.6721.2420.0021.168633916.403.45
2016-11-1720.5020.9919.9320.702627316.053.37
2016-11-1620.2620.4820.0020.367300715.783.32
2016-11-1519.9120.4919.9120.325246315.753.31
2016-11-1420.3620.7720.2520.515440115.903.34
2016-11-1119.4920.4819.3120.269064215.713.30
2016-11-1019.4519.7419.2819.605266615.193.20
2016-11-0918.8319.3518.2019.305300614.963.15
2016-11-0818.4418.9818.2018.852718314.613.07
2016-11-0717.8018.2817.6018.096738814.022.95
2016-11-0417.3917.6517.3417.446695313.522.84
2016-11-0317.3517.5017.3217.442972213.522.84
2016-11-0217.3317.8217.2517.341462513.442.83
2016-11-0117.8718.0317.6517.651228213.682.88
2016-10-3117.8217.9517.6717.862586813.852.91
2016-10-2818.4718.4717.6917.842378913.832.91
2016-10-2718.5318.6518.1618.201230714.112.97
2016-10-2618.8019.3018.3618.361862914.232.99
2016-10-2518.1018.4718.0518.3214431914.202.99
2016-10-2418.2718.6117.6218.058675813.472.94
2016-10-2118.3218.4318.1918.292086113.652.98
2016-10-2018.5818.5818.1418.402164613.732.99
2016-10-1918.4518.6418.3418.381123813.722.99
2016-10-1818.4518.7217.6418.334166813.682.98
Get more Data

Sierra Bancorp Stock Chart

View BSRR PE ratio, PS ratio stocks charts and compare with peers.
BSRR Chart
Note: Compare Sierra Bancorp stock price history with the index and industry peers.

Sierra Bancorp Historical Prices: Past 5 years

Max Stock Price 28.48 Feb 17,2017
Min Stock Price 8.59 May 23,2012
Avg Stock Price 15.79

Sierra Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 26.38 Jul 22,2013
Min PE Ratio 11.6 Jul 05,2016
Avg PE Ratio 17.24

Sierra Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.59 Jan 23,2017
Min PS Ratio 1.66 May 23,2012
Avg PS Ratio 2.93

BSRR Industry Peers

Company Price Change (%)
People's Utah Bancorp (PUB)26.250.1 (0.38%)
Bank Of Marin (BMRC)69.40.15 (0.22%)
Wilshire (WIBC)10.740.2 (1.83%)
Heritage Oaks Bancorp (HEOP)13.810.05 (0.36%)
Valley Commerce (VCBP)24.50.15 (0.62%)
Pacwest Bancorp (PACW)55.580.35 (0.63%)
Pacific Premier Bancorp (PPBI)40.250.15 (0.37%)

We provide Sierra Bancorp historical quotes along with PE ratio and PS ratio for doing Sierra Bancorp fundamental analysis. Sierra Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BSRR saw an opening price of 28.22, and a closing price of 28.48 on 17 Feb, 2017. Looking at Sierra Bancorp stock market history data, the P/S ratio was at a low of 0.63 on 02 Mar, 2009. .