Sierra Bancorp Stock Price History, BSRR Historical Prices

Add to My Stocks
$27.6 $0.25 (0.91%) BSRR stock closing price Feb 16, 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 $28.72 on Feb 24, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 16,517 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
2018-02-12 26.85 26.85 26.25 26.65 20,900 19.6 3.95
2018-02-09 26.36 27.14 26.11 26.82 20,654 19.72 3.97
2018-02-08 26.63 27.46 26.12 26.12 18,737 19.21 3.87
2018-02-07 26.91 26.91 26.45 26.58 14,635 19.54 3.94
2018-02-06 26.14 27.2 26.1 26.57 28,170 19.54 3.93
2018-02-05 26.96 27.26 26.04 26.7 38,178 19.63 3.95
2018-02-02 27.3 27.68 27.04 27.18 16,962 19.99 4.03
2018-02-01 27.66 27.69 27.03 27.48 27,332 20.21 4.07
2018-01-31 27.51 27.63 27.25 27.38 25,478 20.13 4.05
2018-01-30 27.27 27.82 27.27 27.51 29,162 20.23 4.07
2018-01-29 27.37 27.82 27.33 27.36 14,065 20.12 4.05
2018-01-26 27.93 28.14 27.23 27.73 18,409 18.49 3.94
2018-01-25 28.06 28.23 27.48 27.77 29,508 18.51 3.95
2018-01-24 28.7 28.7 27.87 28 24,109 18.67 3.98
2018-01-23 28.52 28.65 27.68 28.5 13,640 19 4.05
2018-01-22 28.48 28.64 28.21 28.44 34,478 18.96 4.04
2018-01-19 27.69 28.5 27.69 28.38 37,770 18.92 4.04
2018-01-18 27.94 28.01 27.57 27.66 20,371 18.44 3.93
2018-01-17 27.57 28.13 27.55 27.97 26,523 18.65 3.98
2018-01-16 27.88 28.34 27.34 27.54 33,644 18.36 3.92
2018-01-12 27.6 28.1 27.51 27.71 23,538 18.47 3.94
2018-01-11 27.01 27.74 26.93 27.54 28,115 18.36 3.92
2018-01-10 26.85 27.4 26.69 26.99 27,006 17.99 3.84
2018-01-09 26.7 27.26 26.67 26.69 18,154 17.79 3.8
2018-01-08 26.56 26.82 26.26 26.65 19,203 17.77 3.79
2018-01-05 27.04 27.4 26.09 26.78 22,698 17.85 3.81
2018-01-04 27 27.27 26.86 26.97 22,194 17.98 3.84
2018-01-03 26.67 26.99 26.34 26.98 39,590 17.99 3.84
2018-01-02 26.81 27.17 26.44 26.7 36,196 17.8 3.8
2017-12-29 27.21 27.21 26.56 26.56 28,734 17.71 3.78
2017-12-28 26.55 27.28 26.55 27.2 32,419 18.13 3.87
2017-12-27 26.45 26.85 26.41 26.49 163,878 17.66 3.77
2017-12-26 27.39 27.39 26.23 26.51 40,885 17.67 3.77
2017-12-22 27.73 27.73 26.77 27.38 27,626 18.25 3.89
2017-12-21 27.21 27.98 27.21 27.73 60,455 18.49 3.94
2017-12-20 27.12 27.45 26.91 27.09 182,665 18.06 3.85
2017-12-19 27.12 27.59 26.9 26.95 48,110 17.97 3.83
2017-12-18 26.69 27.5 25.88 27.13 93,977 18.09 3.86
2017-12-15 26.05 27.24 26.05 26.52 149,432 17.68 3.77
2017-12-14 26.64 27.1 25.86 26.12 36,101 17.41 3.71
2017-12-13 26.64 27.15 26.53 26.56 28,385 17.71 3.78
2017-12-12 26.57 26.93 26.32 26.59 19,946 17.73 3.78
2017-12-11 26.58 26.72 26.31 26.42 24,516 17.61 3.76
2017-12-08 26.94 26.94 26.51 26.59 22,153 17.73 3.78
2017-12-07 26.43 27.14 26.43 26.84 23,093 17.89 3.82
2017-12-06 27.01 27.43 26.65 26.88 32,124 17.92 3.82
2017-12-05 28.04 28.42 27.22 27.27 90,250 18.18 3.88
2017-12-04 28.3 28.85 28 28.05 32,409 18.7 3.99
2017-12-01 27.92 28.15 27.08 27.91 35,350 18.61 3.97
2017-11-30 28.62 28.87 27.8 27.96 96,966 18.64 3.98
2017-11-29 27.31 28.65 26.57 28.49 93,000 18.99 4.05
2017-11-28 26.2 27.37 26.2 27.22 20,539 18.15 3.87
2017-11-27 25.9 26.44 25.82 26.2 15,508 17.47 3.73
2017-11-24 25.88 26 24.76 25.82 6,529 17.21 3.67
2017-11-23 0 0 0 26.2 0 - -
2017-11-22 26.32 26.51 26.15 26.2 23,644 17.47 3.73
2017-11-21 26.31 26.5 25.98 26.48 31,459 17.65 3.77
2017-11-20 26 26.26 25.76 26.2 15,616 17.47 3.73
2017-11-17 25.52 26.08 25.41 25.99 26,837 17.33 3.7
2017-11-16 25.68 26.16 25.53 25.68 16,506 17.12 3.65
2017-11-15 25.42 25.93 25.42 25.53 22,238 17.02 3.63
2017-11-14 25.31 25.73 25.2 25.64 17,441 17.09 3.65
2017-11-13 25.13 25.5 24.42 25.4 21,510 16.93 3.61
2017-11-10 25.18 25.49 24.69 25.2 45,400 16.8 3.58
2017-11-09 24.64 25.24 24.32 25.19 42,129 16.79 3.58
2017-11-08 25.19 25.48 24.63 24.77 34,960 16.51 3.52
2017-11-07 25.72 26.41 25.03 25.28 59,989 16.85 3.6
2017-11-06 26.58 26.58 26.13 26.21 11,833 17.47 3.73
2017-11-03 26.8 26.8 26.47 26.58 18,922 17.72 3.78
2017-11-02 26.13 26.91 25.96 26.81 16,110 17.87 3.81
2017-11-01 26.61 26.61 26 26.14 23,015 17.43 3.72
2017-10-31 26.36 26.85 26.35 26.46 28,813 17.64 3.76
2017-10-30 27.15 27.15 26.26 26.37 23,534 17.58 3.75
2017-10-27 26.98 27.25 26.71 27.2 20,270 18.13 3.87
2017-10-26 27.17 27.17 26.71 26.91 10,539 17.94 3.83
2017-10-25 27.25 27.25 26.84 27.12 39,320 18.08 3.86
2017-10-24 27.05 27.61 26.78 27.55 41,116 18.37 3.92
2017-10-23 27.66 27.68 27.05 27.29 12,064 19.92 4
2017-10-20 28 28 27.52 27.65 30,121 20.18 4.05
2017-10-19 27.53 27.74 27.34 27.71 27,953 20.23 4.06
2017-10-18 27.36 27.76 27.24 27.6 14,612 20.15 4.04
2017-10-17 27.43 27.72 27.22 27.34 12,086 19.96 4.01
2017-10-16 27.07 27.75 26.86 27.63 30,279 20.17 4.05
2017-10-13 26.95 27.23 26.79 27.06 21,384 19.75 3.97
2017-10-12 27.3 27.32 26.85 27.01 22,991 19.72 3.96
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 Price28.72Feb 24,2017
Min Stock Price12.02May 01,2013
Avg Stock Price18.9

Sierra Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.38Jul 22,2013
Min PE Ratio11.6Jul 05,2016
Avg PE Ratio17.36

Sierra Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.59Jan 23,2017
Min PS Ratio2.36May 01,2013
Avg PS Ratio3.3

BSRR Industry Peers

Company Price Change (%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)
Rbb Bancorp (RBB)26.250.17 (0.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)
Pacific Premier Bancorp (PPBI)42.40.4 (0.95%)
Cathay General Bancorp (CATY)43.210.33 (0.77%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
Central Valley Comm. Bancorp (CVCY)19.640.28 (1.45%)

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 $27.6 and 18,305 shares of BSRR were traded on Feb 16, 2018. Looking at Sierra Bancorp stock history data, the P/S ratio was at a low of 2.36 on May 01, 2013.