Sierra Bancorp Stock Price History (NASDAQ:BSRR)

Add to My Stocks
$24.15 $0.34 (1.43%) BSRR stock closing price Jul 24, 2017 (Closing)

Sierra Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 31.74 on 10 Oct, 2007, and a low of 6.1 on 10 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2424.1324.5023.7524.152790418.443.68
2017-07-2124.5624.6023.7523.815431918.183.63
2017-07-2024.1824.4023.9324.091404618.393.68
2017-07-1923.9824.4023.8124.191821718.473.69
2017-07-1823.2924.3423.2923.991448318.313.66
2017-07-1723.4124.0023.4123.514214217.953.59
2017-07-1423.7624.2723.6523.753614818.133.62
2017-07-1324.3024.3023.6624.021680518.343.66
2017-07-1223.9124.4023.9124.311348118.563.71
2017-07-1123.7024.1923.7024.011291218.333.66
2017-07-1024.4724.8724.2924.301192518.553.71
2017-07-0724.8025.0824.3324.682952818.843.77
2017-07-0624.8526.7323.6724.676402118.833.76
2017-07-0525.1125.2624.3024.873533318.993.79
2017-07-0324.5925.5025.0225.221044319.253.85
2017-06-3024.6525.2124.2224.552735218.743.75
2017-06-2924.4324.9224.2624.653583618.823.76
2017-06-2823.7324.5423.1024.233607618.503.70
2017-06-2724.2024.2023.5823.656012018.053.61
2017-06-2623.9724.2523.7023.876092418.223.64
2017-06-2324.4924.5023.4423.999995418.313.66
2017-06-2224.4625.4024.4624.581248618.763.75
2017-06-2124.5524.7524.1524.391627418.623.72
2017-06-2025.1525.1824.2124.691557718.853.77
2017-06-1925.5025.5024.5625.141804419.193.84
2017-06-1625.6926.0425.4625.506733719.473.89
2017-06-1526.2126.4625.8826.061276219.893.98
2017-06-1425.5826.5525.5326.242277920.034.00
2017-06-1327.1227.1225.8226.261365420.054.01
2017-06-1226.3526.9325.3825.972806219.823.96
2017-06-0925.5426.5025.2126.252577320.044.00
2017-06-0824.4925.8424.4825.281918819.303.86
2017-06-0723.9424.6823.9424.531168918.733.74
2017-06-0623.8724.2023.2724.012088818.333.66
2017-06-0524.0624.6924.0424.061658018.373.67
2017-06-0224.1825.5624.1224.682124318.843.77
2017-06-0124.1624.4423.7324.322681118.573.71
2017-05-3124.4524.4523.9524.032146218.343.67
2017-05-3024.9225.1923.4224.322429118.573.71
2017-05-290.000.000.0025.170N/AN/A
2017-05-2625.1125.3424.5025.171389819.213.84
2017-05-2525.2325.9725.0525.261624119.283.85
2017-05-2425.5725.8924.8125.281810719.303.86
2017-05-2325.3925.8124.4725.703656619.623.92
2017-05-2224.1524.2623.7624.181838418.463.69
2017-05-1924.5324.8424.0024.092323118.393.68
2017-05-1824.5624.9724.4524.591743218.773.75
2017-05-1724.8924.8923.9324.492714818.703.74
2017-05-1625.4525.5024.4125.401850719.393.87
2017-05-1524.9525.4124.6025.272601819.293.86
2017-05-1224.8624.9124.3324.762277718.903.78
2017-05-1125.4725.5824.9325.001729819.083.81
2017-05-1025.8725.9625.3925.653578219.583.91
2017-05-0925.9226.3625.2425.884063519.763.95
2017-05-0825.3926.0225.2925.933815019.793.96
2017-05-0525.4225.5625.2425.492498919.463.89
2017-05-0425.5225.6525.1525.363458419.363.87
2017-05-0325.1125.5825.1125.495550419.463.89
2017-05-0225.3625.6625.1325.284968819.303.86
2017-05-0124.9925.6524.9925.368190519.363.87
2017-04-2826.2426.4624.7325.078216919.143.82
2017-04-2726.9926.9926.1926.325858920.094.02
2017-04-2626.5827.2426.5226.758107020.424.08
2017-04-2526.9027.1726.5126.583474720.294.05
2017-04-2427.6527.8626.2626.694179720.694.19
2017-04-2126.9527.3326.3227.222431121.104.27
2017-04-2026.3627.1926.3627.131999121.034.26
2017-04-1926.3326.5725.9426.324698820.094.02
2017-04-1826.1326.5125.8426.244056920.034.00
2017-04-1726.2026.2925.7326.122659019.943.98
2017-04-140.000.000.0026.070N/AN/A
2017-04-1326.2426.4525.7926.072278019.903.98
2017-04-1226.5526.7726.1726.422494120.174.03
2017-04-1126.2926.7726.2326.682380320.374.07
2017-04-1026.8626.9926.1026.292670320.074.01
2017-04-0726.4626.8126.1926.601880020.314.06
2017-04-0626.2026.7226.2026.681808820.374.07
2017-04-0527.2027.6426.3726.485737120.214.04
2017-04-0427.2427.5026.9627.054267120.654.13
2017-04-0327.3727.4026.8427.308312820.844.16
2017-03-3127.3327.6627.0027.436908320.944.18
2017-03-3026.3627.5726.3527.314732320.854.17
2017-03-2926.3026.7726.0526.205466320.004.00
2017-03-2826.1226.4725.8326.404292420.154.03
2017-03-2725.8226.4025.0626.302487920.084.01
2017-03-2426.0426.4325.8726.302952020.084.01
2017-03-2325.4326.3325.4326.052342819.893.97
2017-03-2225.7526.0025.4525.5811253019.533.90
2017-03-2127.0227.0225.3425.453781619.433.88
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 28.72 Feb 24,2017
Min Stock Price 10.17 Nov 20,2012
Avg Stock Price 17.17

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 17.5

Sierra Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.59 Jan 23,2017
Min PS Ratio 1.98 Nov 20,2012
Avg PS Ratio 3.11

BSRR Industry Peers

Company Price Change (%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Bank Of Marin (BMRC)63.92.25 (3.65%)
Wilshire (WIBC)10.740.2 (1.83%)
Valley Commerce (VCBP)210.55 (2.69%)
Pacwest Bancorp (PACW)48.780.42 (0.87%)
Pacific Premier Bancorp (PPBI)36.70.05 (0.14%)
Cathay General Bancorp (CATY)38.330.13 (0.34%)

Sierra Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Sierra Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Sierra Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 24.15 and 27904 shares of BSRR were traded on 24 Jul, 2017. The average P/S ratio was 2.52 as can be seen by Sierra Bancorp stock price history. .