Sierra Bancorp (BSRR) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +7.1%
- 3M
- +20.8%
- YTD
- +25.4%
- 1Y
- +36.9%
- 3Y
- +33.7%
- 5Y
- +9.8%
Loading 10-year price history...
BSRR Historical Performance
BSRR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +44.3%
- 2003 annual price return
- +56.9%
- 2004 annual price return
- +43.8%
- 2005 annual price return
- -0.5%
- 2006 annual price return
- +30.2%
- 2007 annual price return
- -15.1%
- 2008 annual price return
- -12.5%
- 2009 annual price return
- -63.7%
- 2010 annual price return
- +40.1%
- 2011 annual price return
- -18.7%
- 2012 annual price return
- +27.0%
- 2013 annual price return
- +37.1%
- 2014 annual price return
- +10.4%
- 2015 annual price return
- +2.7%
- 2016 annual price return
- +51.9%
- 2017 annual price return
- +0.3%
- 2018 annual price return
- -10.0%
- 2019 annual price return
- +19.5%
- 2020 annual price return
- -18.1%
- 2021 annual price return
- +15.4%
- 2022 annual price return
- -22.0%
- 2023 annual price return
- +5.1%
- 2024 annual price return
- +27.3%
- 2025 annual price return
- +14.5%
- 2026 annual price return
- +10.9%
BSRR Stock Price Trajectory (1994–2026)
As of June 30, 2026, Sierra Bancorp (BSRR) trades at $40.66, representing a +36.9% return over the past year. The stock has delivered a +73.7% total return over five years (+9.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.26 on June 26, 2026. From this peak, BSRR has corrected -1.5%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+13.2% 1Y), WAFD (+30.0% 1Y), and BANR (+3.4% 1Y), BSRR has outperformed the peer group average. Compare BSRR vs CVBF →
BSRR Historical Price Data · from 1994
Rows 1–50 of 8,104| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 40.36 | 40.77 | 40.00 | 40.66 | 48K | -1.00% |
| 2026-06-26 | 40.62 | 41.26 | 39.97 | 41.07 | 0 | +1.61% |
| 2026-06-25 | 40.58 | 40.86 | 40.03 | 40.42 | 56K | -0.59% |
| 2026-06-24 | 40.60 | 40.96 | 38.45 | 40.66 | 61K | +0.27% |
| 2026-06-23 | 39.37 | 40.62 | 39.21 | 40.55 | 128K | +3.15% |
| 2026-06-22 | 39.78 | 40.35 | 35.26 | 39.31 | 95K | -0.51% |
| 2026-06-18 | 39.95 | 39.95 | 39.41 | 39.51 | 64K | +0.10% |
| 2026-06-17 | 39.60 | 40.33 | 38.96 | 39.47 | 47K | -0.63% |
| 2026-06-16 | 39.89 | 40.53 | 39.46 | 39.72 | 49K | -0.25% |
| 2026-06-15 | 40.58 | 40.81 | 39.80 | 39.82 | 47K | -2.11% |
| 2026-06-12 | 40.51 | 40.82 | 39.79 | 40.68 | 50K | +1.07% |
| 2026-06-11 | 40.07 | 41.15 | 38.00 | 40.25 | 58K | +0.17% |
| 2026-06-10 | 39.97 | 40.60 | 39.97 | 40.18 | 53K | +1.41% |
| 2026-06-09 | 40.23 | 40.57 | 39.40 | 39.62 | 39K | +1.15% |
| 2026-06-08 | 38.83 | 39.72 | 38.83 | 39.17 | 58K | +0.22% |
| 2026-06-05 | 39.03 | 39.68 | 38.70 | 39.09 | 42K | +0.45% |
| 2026-06-04 | 38.15 | 39.09 | 37.77 | 38.91 | 35K | +3.54% |
| 2026-06-03 | 38.20 | 38.20 | 37.56 | 37.58 | 67K | -1.93% |
| 2026-06-02 | 37.88 | 38.39 | 37.48 | 38.32 | 24K | +1.70% |
| 2026-06-01 | 37.73 | 38.26 | 37.31 | 37.68 | 63K | -0.79% |
| 2026-05-29 | 38.08 | 38.65 | 37.98 | 37.98 | 90K | -0.86% |
| 2026-05-28 | 38.39 | 38.64 | 37.98 | 38.31 | 48K | -0.23% |
| 2026-05-27 | 38.35 | 38.87 | 38.24 | 38.40 | 61K | -0.10% |
| 2026-05-26 | 38.10 | 38.52 | 37.97 | 38.44 | 48K | +0.65% |
| 2026-05-22 | 38.49 | 38.49 | 38.10 | 38.19 | 69K | -0.81% |
| 2026-05-21 | 38.11 | 38.68 | 37.81 | 38.50 | 77K | +0.63% |
| 2026-05-20 | 38.36 | 38.87 | 38.12 | 38.26 | 78K | +0.95% |
| 2026-05-19 | 38.14 | 38.28 | 37.70 | 37.90 | 83K | -0.24% |
| 2026-05-18 | 37.13 | 38.07 | 37.01 | 37.99 | 89K | +1.93% |
| 2026-05-15 | 37.39 | 37.45 | 36.77 | 37.27 | 88K | -0.51% |
| 2026-05-14 | 37.02 | 37.87 | 37.02 | 37.46 | 50K | +1.41% |
| 2026-05-13 | 37.07 | 37.80 | 36.88 | 36.94 | 50K | -0.94% |
| 2026-05-12 | 37.70 | 37.70 | 36.75 | 37.29 | 85K | -0.67% |
| 2026-05-11 | 37.60 | 38.00 | 37.10 | 37.54 | 77K | -1.16% |
| 2026-05-08 | 37.83 | 38.30 | 37.44 | 37.98 | 57K | +0.58% |
| 2026-05-07 | 37.28 | 37.84 | 36.49 | 37.76 | 49K | +2.47% |
| 2026-05-06 | 36.63 | 37.73 | 36.63 | 36.85 | 32K | +0.68% |
| 2026-05-05 | 36.24 | 36.81 | 36.24 | 36.60 | 17K | +2.18% |
| 2026-05-04 | 36.19 | 36.48 | 35.75 | 35.82 | 30K | -2.02% |
| 2026-05-01 | 36.50 | 36.95 | 36.16 | 36.56 | 20K | +1.33% |
| 2026-04-30 | 35.61 | 36.23 | 35.61 | 36.08 | 29K | +1.63% |
| 2026-04-29 | 36.61 | 36.90 | 35.04 | 35.50 | 40K | -3.82% |
| 2026-04-28 | 37.23 | 37.40 | 36.57 | 36.91 | 46K | -0.46% |
| 2026-04-27 | 35.94 | 37.19 | 35.94 | 37.08 | 38K | +2.23% |
| 2026-04-24 | 36.27 | 36.40 | 35.47 | 36.27 | 64K | +0.58% |
| 2026-04-23 | 36.15 | 36.27 | 35.60 | 36.06 | 18K | +0.73% |
| 2026-04-22 | 35.85 | 36.23 | 35.60 | 35.80 | 35K | -0.33% |
| 2026-04-21 | 37.10 | 37.25 | 35.73 | 35.92 | 42K | -2.71% |
| 2026-04-20 | 37.10 | 37.50 | 36.91 | 36.92 | 50K | -0.75% |
| 2026-04-17 | 36.00 | 37.83 | 36.00 | 37.20 | 88K | +4.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BSRR — Frequently Asked Questions
Quick answers to the most common questions about buying BSRR stock.
How has BSRR stock performed recently?
BSRR returned +36.9% over the past year, beating its 5-year annualized CAGR of +9.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BSRR's all-time high price?
Sierra Bancorp reached $41.26 on 2026-06-26. The 52-week high is $41.26. Current 1-year return of +36.9% places the stock closer to historical peaks.
Where can I download BSRR historical price data?
This page provides BSRR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.