Sierra Bancorp Stock Price History, BSRR Historical Prices

Add to My Stocks
$29.23 $0.24 (0.83%) BSRR stock closing price Jun 18, 2018 (Closing)

View and download Sierra Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sierra Bancorp price to earnings ratio data. The Sierra Bancorp stock price history chart shows that the stock price was at a high of $29.63 on Jun 07, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 28.97 29.4 28.87 29.23 18,935 19.75 4.11
2018-06-15 28.79 29.28 28.53 28.99 35,520 19.59 4.08
2018-06-14 28.95 28.95 28.44 28.91 17,308 19.53 4.07
2018-06-13 29.28 29.48 28.7 28.86 10,413 19.5 4.06
2018-06-12 29.19 29.43 28.59 28.68 18,514 19.38 4.03
2018-06-11 29.44 29.49 28.99 29.15 16,407 19.7 4.1
2018-06-08 29.52 29.96 29.47 29.48 12,764 19.92 4.15
2018-06-07 29.44 29.73 29.35 29.63 18,772 20.02 4.17
2018-06-06 29.28 29.5 29 29.45 34,894 19.9 4.14
2018-06-05 28.96 29.39 28.96 29.29 24,655 19.79 4.12
2018-06-04 28.53 29.05 28.53 29 21,455 19.6 4.08
2018-06-01 28.36 28.65 28.36 28.58 17,212 19.31 4.02
2018-05-31 28.37 28.54 28.1 28.24 27,841 19.08 3.97
2018-05-30 28.17 28.67 28.09 28.37 24,589 19.17 3.99
2018-05-29 28.35 28.6 27.91 28.09 24,664 18.98 3.95
2018-05-25 28.51 28.87 28.44 28.56 14,022 19.3 4.02
2018-05-24 28.81 28.81 28.28 28.6 15,179 19.32 4.02
2018-05-23 28.71 28.92 28.5 28.88 11,684 19.51 4.06
2018-05-22 28.69 29 28.63 28.73 11,317 19.41 4.04
2018-05-21 28.45 28.75 28.26 28.57 15,576 19.3 4.02
2018-05-18 28.45 28.6 28.24 28.45 27,502 19.22 4
2018-05-17 28.1 28.49 28.1 28.4 17,983 19.19 3.99
2018-05-16 28.05 28.23 27.97 28.05 19,527 18.95 3.95
2018-05-15 27.79 28.1 27.79 28.04 18,347 18.95 3.94
2018-05-14 28.24 28.24 27.77 27.81 16,999 18.79 3.91
2018-05-11 28.37 28.37 28.1 28.2 16,007 19.05 3.97
2018-05-10 28.52 28.52 28.16 28.37 13,931 19.17 3.99
2018-05-09 28.39 28.75 28.39 28.51 17,771 19.26 4.01
2018-05-08 27.92 28.45 27.57 28.36 24,654 19.16 3.99
2018-05-07 28 28.13 27.83 27.93 19,764 18.87 3.93
2018-05-04 27.52 28.76 27.52 27.95 33,885 18.89 3.93
2018-05-03 27.76 27.76 27.35 27.66 9,257 18.69 3.89
2018-05-02 27.82 28.25 27.54 27.85 29,429 18.82 3.92
2018-05-01 27.32 28.04 27.13 27.94 20,347 18.88 3.93
2018-04-30 28.56 28.61 27.86 27.86 28,009 18.82 3.92
2018-04-27 28.45 28.73 28.08 28.56 17,312 19.3 4.02
2018-04-26 29.1 29.1 28.35 28.49 32,526 19.25 4.01
2018-04-25 29.45 29.55 28.92 29.02 24,625 19.61 4.08
2018-04-24 28.59 29.39 28.5 29.33 58,290 19.82 4.13
2018-04-23 28.1 28.52 27.32 28.52 19,014 20.97 4.22
2018-04-20 27.59 28.3 27.59 27.99 22,851 20.58 4.15
2018-04-19 27.2 27.73 27.18 27.67 11,254 20.35 4.1
2018-04-18 27.45 27.56 27.19 27.28 18,756 20.06 4.04
2018-04-17 27.44 27.73 27.12 27.44 38,478 20.18 4.06
2018-04-16 27.37 27.76 26.2 27.44 24,525 20.18 4.06
2018-04-13 27.4 27.4 26.29 27.25 30,532 20.04 4.04
2018-04-12 26.9 27.4 26.9 27.25 19,433 20.04 4.04
2018-04-11 26.77 26.86 26.57 26.84 10,101 19.74 3.97
2018-04-10 26.69 27.23 26.64 26.91 18,471 19.79 3.99
2018-04-09 26.56 27.07 26.39 26.45 19,845 19.45 3.92
2018-04-06 26.82 27.07 26.1 26.32 26,412 19.35 3.9
2018-04-05 26.03 27.08 26.03 26.98 25,160 19.84 4
2018-04-04 26 26.66 26 26.5 24,187 19.49 3.92
2018-04-03 26.03 26.4 25.8 26.33 27,529 19.36 3.9
2018-04-02 26.52 26.52 25.72 25.99 33,326 19.11 3.85
2018-03-30 0 0 0 26.64 0 - -
2018-03-29 27 27.02 26.53 26.64 39,755 19.59 3.95
2018-03-28 26.89 27.22 26.79 26.95 20,060 19.82 3.99
2018-03-27 26.8 27.26 26.7 26.81 21,031 19.71 3.97
2018-03-26 26.89 26.99 26.14 26.87 32,203 19.76 3.98
2018-03-23 27.08 27.79 26.32 26.46 32,114 19.46 3.92
2018-03-22 27.47 28.2 27.05 27.08 23,637 19.91 4.01
2018-03-21 27.81 28.19 27.5 27.95 31,578 20.55 4.14
2018-03-20 28.32 28.32 27.71 27.82 40,868 20.46 4.12
2018-03-19 28.1 28.43 27.83 28.36 16,456 20.85 4.2
2018-03-16 28.07 28.58 27.82 28.29 59,589 20.8 4.19
2018-03-15 27.97 28.25 27.62 28.1 15,191 20.66 4.16
2018-03-14 25.62 28.16 25.42 27.92 25,110 20.53 4.13
2018-03-13 28.26 28.4 28.02 28.18 18,192 20.72 4.17
2018-03-12 28.11 28.25 27.6 28.12 24,456 20.68 4.16
2018-03-09 27.22 28.08 26.67 28.05 30,326 20.63 4.15
2018-03-08 27.41 27.44 27.02 27.19 11,046 19.99 4.03
2018-03-07 27.04 27.54 26.73 27.41 15,444 20.15 4.06
2018-03-06 27.14 27.24 26.57 27.17 18,292 19.98 4.02
2018-03-05 26.79 27.18 26.08 27.06 13,851 19.9 4.01
2018-03-02 26.12 26.93 25.96 26.83 16,672 19.73 3.97
2018-03-01 26.03 26.45 25.65 26.32 23,718 19.35 3.9
2018-02-28 26.59 26.92 26.02 26.02 25,232 19.13 3.85
2018-02-27 27.15 27.4 26.52 26.62 22,548 19.57 3.94
2018-02-26 27.14 27.21 26.65 27.17 25,614 19.98 4.02
2018-02-23 26.75 26.95 26.51 26.93 29,192 19.8 3.99
2018-02-22 27.31 27.36 26.5 26.64 63,214 19.59 3.95
2018-02-21 26.86 27.57 26.86 27.18 14,425 19.99 4.03
2018-02-20 27.46 27.56 26.53 26.85 37,294 19.74 3.98
2018-02-19 0 0 0 27.6 0 - -
2018-02-16 27.24 27.92 27.22 27.6 18,305 20.29 4.09
2018-02-15 27.2 27.42 26.88 27.35 16,600 20.11 4.05
2018-02-14 26.82 27.16 26.67 26.95 27,125 19.82 3.99
2018-02-13 26.54 26.76 26.4 26.45 18,214 19.45 3.92
Get more Data

Sierra Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.63Jun 07,2018
Min Stock Price14.27Jun 24,2013
Avg Stock Price19.86

Sierra Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.38Jul 22,2013
Min PE Ratio11.6Jul 05,2016
Avg PE Ratio17.2

Sierra Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.59Jan 23,2017
Min PS Ratio2.57Jul 05,2016
Avg PS Ratio3.39

BSRR Industry Peers

Company Price Change (%)
Bridge Capital (BBNK)29.80.21 (0.7%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Pacwest Bancorp (PACW)53.980.01 (0.02%)
Pacific Premier Bancorp (PPBI)40.550.2 (0.5%)
Cathay General Bancorp (CATY)42.590 (0%)
Heritage Commerce (HTBK)17.570.12 (0.69%)
Central Valley Comm. Bancorp (CVCY)21.80.14 (0.65%)

We provide Sierra Bancorp share price history along with PE ratio and PS ratio for doing Sierra Bancorp fundamental analysis. The price movement is easily depicted in the Sierra Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $29.23 and 18,935 shares of BSRR were traded on Jun 18, 2018. Looking at Sierra Bancorp stock history data, the P/S ratio was at a low of 2.57 on Jul 05, 2016.