Sierra Bancorp ( BSRR) - Price History
Monthly price history for BSRR (Sierra Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $39.51 | $39.51 |
| May 2026 | $37.98 | $37.98 |
| April 2026 | $35.82 | $36.08 |
| March 2026 | $33.68 | $33.92 |
| February 2026 | $35.72 | $35.98 |
| January 2026 | $34.92 | $35.41 |
| December 2025 | $32.22 | $32.68 |
| November 2025 | $30.63 | $31.06 |
| October 2025 | $28.13 | $28.78 |
| September 2025 | $28.26 | $28.91 |
| August 2025 | $29.97 | $30.66 |
| July 2025 | $28.41 | $29.32 |
| June 2025 | $28.77 | $29.69 |
| May 2025 | $26.52 | $27.37 |
| April 2025 | $25.40 | $26.46 |
| March 2025 | $26.77 | $27.88 |
| February 2025 | $29.49 | $30.72 |
| January 2025 | $28.70 | $30.14 |
| December 2024 | $27.54 | $28.92 |
| November 2024 | $29.96 | $31.47 |
| October 2024 | $27.04 | $28.40 |
| September 2024 | $27.27 | $28.88 |
| August 2024 | $28.45 | $30.13 |
| July 2024 | $27.47 | $29.09 |
| June 2024 | $20.96 | $22.38 |
| May 2024 | $19.69 | $21.02 |
| April 2024 | $18.56 | $19.82 |
| March 2024 | $18.71 | $20.20 |
| February 2024 | $17.24 | $18.61 |
| January 2024 | $19.22 | $20.75 |
| December 2023 | $20.66 | $22.55 |
| November 2023 | $17.17 | $18.74 |
| October 2023 | $16.13 | $17.60 |
| September 2023 | $17.15 | $18.96 |
| August 2023 | $17.98 | $19.88 |
| July 2023 | $19.05 | $21.06 |
| June 2023 | $15.18 | $16.97 |
| May 2023 | $14.31 | $15.99 |
| April 2023 | $14.66 | $16.39 |
| March 2023 | $15.19 | $17.22 |
| February 2023 | $17.83 | $20.21 |
| January 2023 | $18.58 | $21.06 |
| December 2022 | $18.54 | $21.24 |
| November 2022 | $18.89 | $21.64 |
| October 2022 | $19.25 | $22.05 |
| September 2022 | $17.06 | $19.75 |
| August 2022 | $17.89 | $20.72 |
| July 2022 | $19.39 | $22.45 |
| June 2022 | $18.57 | $21.73 |
| May 2022 | $18.51 | $21.65 |
| April 2022 | $18.59 | $21.75 |
| March 2022 | $21.14 | $24.98 |
| February 2022 | $22.71 | $26.84 |
| January 2022 | $22.45 | $26.53 |
| December 2021 | $22.77 | $27.15 |
| November 2021 | $21.12 | $25.18 |
| October 2021 | $20.94 | $24.96 |
| September 2021 | $20.18 | $24.28 |
| August 2021 | $21.13 | $25.42 |
| July 2021 | $20.06 | $24.13 |
| June 2021 | $20.97 | $25.45 |
| May 2021 | $22.84 | $27.72 |
| April 2021 | $22.30 | $27.07 |
| March 2021 | $21.91 | $26.80 |
| February 2021 | $19.50 | $23.85 |
| January 2021 | $17.88 | $21.87 |
| December 2020 | $19.37 | $23.92 |
| November 2020 | $17.82 | $22 |
| October 2020 | $16.07 | $19.84 |
| September 2020 | $13.47 | $16.79 |
| August 2020 | $14.33 | $17.87 |
| July 2020 | $14.10 | $17.58 |
| June 2020 | $14.98 | $18.88 |
| May 2020 | $14.95 | $18.84 |
| April 2020 | $16.11 | $20.30 |
| March 2020 | $13.81 | $17.58 |
| February 2020 | $18.71 | $23.82 |
| January 2020 | $21.04 | $26.78 |
| December 2019 | $22.71 | $29.12 |
| November 2019 | $20.90 | $26.80 |
| October 2019 | $21.24 | $27.24 |
| September 2019 | $20.57 | $26.56 |
| August 2019 | $19.08 | $24.64 |
| July 2019 | $20.19 | $26.07 |
| June 2019 | $20.85 | $27.12 |
| May 2019 | $19.07 | $24.80 |
| April 2019 | $20.21 | $26.46 |
| March 2019 | $18.56 | $24.30 |
| February 2019 | $20.58 | $26.95 |
| January 2019 | $20.32 | $26.60 |
| December 2018 | $18.23 | $24.03 |
| November 2018 | $21.54 | $28.40 |
| October 2018 | $20.66 | $27.23 |
| September 2018 | $21.80 | $28.90 |
| August 2018 | $22.38 | $29.67 |
| July 2018 | $22.16 | $29.54 |
| June 2018 | $21.18 | $28.24 |
| May 2018 | $21.18 | $28.24 |
| April 2018 | $20.78 | $27.86 |
| March 2018 | $19.87 | $26.64 |
| February 2018 | $19.41 | $26.02 |
| January 2018 | $20.42 | $27.38 |
| December 2017 | $19.69 | $26.56 |
| November 2017 | $20.73 | $27.96 |
| October 2017 | $19.52 | $26.46 |
| September 2017 | $20.02 | $27.15 |
| August 2017 | $18.67 | $25.31 |
| July 2017 | $20.11 | $27.40 |
| June 2017 | $18.02 | $24.55 |
| May 2017 | $17.63 | $24.03 |
| April 2017 | $18.30 | $25.07 |
| March 2017 | $20.02 | $27.43 |
| February 2017 | $20.90 | $28.64 |
| January 2017 | $19.53 | $26.76 |
| December 2016 | $19.30 | $26.59 |
| November 2016 | $16.59 | $22.85 |
| October 2016 | $12.88 | $17.86 |
| September 2016 | $13.53 | $18.76 |
| August 2016 | $13.14 | $18.23 |
| July 2016 | $12.81 | $17.88 |
| June 2016 | $11.96 | $16.69 |
| May 2016 | $12.37 | $17.27 |
| April 2016 | $12.53 | $17.61 |
| March 2016 | $12.91 | $18.15 |
| February 2016 | $13.35 | $18.77 |
| January 2016 | $12.86 | $18.20 |
| December 2015 | $12.47 | $17.65 |
| November 2015 | $12.60 | $17.84 |
| October 2015 | $11.45 | $16.21 |
| September 2015 | $11.20 | $15.96 |
| August 2015 | $11.93 | $17 |
| July 2015 | $11.65 | $16.60 |
| June 2015 | $12.07 | $17.31 |
| May 2015 | $11.76 | $16.86 |
| April 2015 | $11.42 | $16.38 |
| March 2015 | $11.58 | $16.70 |
| February 2015 | $11.21 | $16.18 |
| January 2015 | $10.98 | $15.84 |
| December 2014 | $12.10 | $17.56 |
| November 2014 | $10.93 | $15.87 |
| October 2014 | $11.82 | $17.16 |
| September 2014 | $11.48 | $16.76 |
| August 2014 | $11.90 | $17.37 |
| July 2014 | $10.82 | $15.80 |
| June 2014 | $10.76 | $15.80 |
| May 2014 | $10.78 | $15.83 |
| April 2014 | $10.63 | $15.61 |
| March 2014 | $10.79 | $15.92 |
| February 2014 | $11.05 | $16.31 |
| January 2014 | $10.74 | $15.85 |
| December 2013 | $10.85 | $16.09 |
| November 2013 | $11.94 | $17.70 |
| October 2013 | $12.77 | $18.93 |
| September 2013 | $10.57 | $15.73 |
| August 2013 | $9.69 | $14.42 |
| July 2013 | $10.60 | $15.78 |
| June 2013 | $9.90 | $14.80 |
| May 2013 | $9.17 | $13.71 |
| April 2013 | $8.64 | $12.92 |
| March 2013 | $8.76 | $13.15 |
| February 2013 | $8.43 | $12.66 |
| January 2013 | $8.30 | $12.46 |
| December 2012 | $7.57 | $11.43 |
| November 2012 | $6.96 | $10.51 |
| October 2012 | $7.45 | $11.25 |
| September 2012 | $8.08 | $12.26 |
| August 2012 | $7.17 | $10.88 |
| July 2012 | $7.04 | $10.68 |
| June 2012 | $6.49 | $9.90 |
| May 2012 | $5.89 | $8.99 |
| April 2012 | $5.96 | $9.16 |
| March 2012 | $6.40 | $9.83 |
| February 2012 | $5.99 | $9.20 |
| January 2012 | $5.94 | $9.13 |
| December 2011 | $5.69 | $8.80 |
| November 2011 | $6.54 | $10.11 |
| October 2011 | $7.04 | $10.94 |
| September 2011 | $5.88 | $9.15 |
| August 2011 | $6.77 | $10.52 |
| July 2011 | $7.41 | $11.52 |
| June 2011 | $7.24 | $11.32 |
| May 2011 | $7.06 | $11.04 |
| April 2011 | $7.13 | $11.15 |
| March 2011 | $7.11 | $11.18 |
| February 2011 | $6.90 | $10.84 |
| January 2011 | $6.86 | $10.79 |
| December 2010 | $6.79 | $10.73 |
| November 2010 | $6.55 | $10.35 |
| October 2010 | $6.59 | $10.41 |
| September 2010 | $7.77 | $12.35 |
| August 2010 | $7.25 | $11.52 |
| July 2010 | $7.46 | $11.85 |
| June 2010 | $7.20 | $11.50 |
| May 2010 | $7.75 | $12.38 |
| April 2010 | $7.81 | $12.48 |
| March 2010 | $8.04 | $12.89 |
| February 2010 | $6.45 | $10.35 |
| January 2010 | $6.37 | $10.22 |
| December 2009 | $4.73 | $7.63 |
| November 2009 | $4.61 | $7.44 |
| October 2009 | $5.35 | $8.73 |
| September 2009 | $7.36 | $12.01 |
| August 2009 | $7.83 | $12.78 |
| July 2009 | $8.50 | $13.87 |
| June 2009 | $7.67 | $12.63 |
| May 2009 | $8.80 | $14.48 |
| April 2009 | $7.30 | $12.01 |
| March 2009 | $5.86 | $9.73 |
| February 2009 | $3.81 | $6.33 |
| January 2009 | $7.32 | $12.25 |
| December 2008 | $12.55 | $21 |
| November 2008 | $12.05 | $20.16 |
| October 2008 | $11.93 | $19.96 |
| September 2008 | $12.35 | $20.86 |
| August 2008 | $9.36 | $15.80 |
| July 2008 | $11.18 | $18.87 |
| June 2008 | $9.68 | $16.50 |
| May 2008 | $12.92 | $22.03 |
| April 2008 | $12.68 | $21.61 |
| March 2008 | $12.58 | $21.61 |
| February 2008 | $13.02 | $22.37 |
| January 2008 | $13.59 | $23.34 |
| December 2007 | $14.38 | $24.89 |
| November 2007 | $14.42 | $24.96 |
| October 2007 | $15.71 | $27.18 |
| September 2007 | $16.46 | $28.66 |
| August 2007 | $16.55 | $28.80 |
| July 2007 | $15.34 | $26.85 |
| June 2007 | $16.11 | $28.20 |
| May 2007 | $15.90 | $27.83 |
| April 2007 | $15.82 | $27.84 |
| March 2007 | $15.94 | $28.06 |
| February 2007 | $16.31 | $28.71 |
| January 2007 | $17.12 | $30.13 |
| December 2006 | $16.58 | $29.34 |
| November 2006 | $17.39 | $30.77 |
| October 2006 | $17.53 | $31.01 |
| September 2006 | $17.59 | $31.25 |
| August 2006 | $17.65 | $31.36 |
| July 2006 | $16.82 | $30.03 |
| June 2006 | $14.69 | $26.22 |
| May 2006 | $14.62 | $26.09 |
| April 2006 | $14.18 | $25.45 |
| March 2006 | $14.36 | $25.76 |
| February 2006 | $13.95 | $25.02 |
| January 2006 | $13.62 | $24.43 |
| December 2005 | $12.64 | $22.79 |
| November 2005 | $12.78 | $23.05 |
| October 2005 | $13.02 | $23.49 |
| September 2005 | $12.58 | $22.80 |
| August 2005 | $13.07 | $23.70 |
| July 2005 | $13.39 | $24.38 |
| June 2005 | $12.45 | $22.68 |
| May 2005 | $12.51 | $22.78 |
| April 2005 | $10.85 | $19.86 |
| March 2005 | $12.09 | $22.14 |
| February 2005 | $12.99 | $23.78 |
| January 2005 | $12.04 | $22.16 |
| December 2004 | $12.42 | $22.86 |
| November 2004 | $11.41 | $21 |
| October 2004 | $9.86 | $18.25 |
| September 2004 | $8.70 | $16.09 |
| August 2004 | $9 | $16.66 |
| July 2004 | $9.05 | $16.75 |
| June 2004 | $8.52 | $15.85 |
| May 2004 | $8.17 | $15.20 |
| April 2004 | $8.39 | $15.60 |
| March 2004 | $8.10 | $15.15 |
| February 2004 | $8.69 | $16.26 |
| January 2004 | $8.41 | $15.74 |
| December 2003 | $8.34 | $15.69 |
| November 2003 | $9.02 | $17 |
| October 2003 | $8.62 | $16.25 |
| September 2003 | $8.05 | $15.26 |
| August 2003 | $8.08 | $15.31 |
| July 2003 | $8.29 | $15.80 |
| June 2003 | $7.45 | $14.19 |
| May 2003 | $8.13 | $15.49 |
| April 2003 | $7.46 | $14.21 |
| March 2003 | $7.03 | $13.47 |
| February 2003 | $7.25 | $13.90 |
| January 2003 | $6.08 | $11.65 |
| December 2002 | $5.24 | $10.10 |
| November 2002 | $5.03 | $9.71 |
| October 2002 | $5.19 | $10.01 |
| September 2002 | $5.56 | $10.80 |
| August 2002 | $5.79 | $11.25 |
| July 2002 | $5.68 | $11.04 |
| June 2002 | $5.10 | $9.98 |
| May 2002 | $5.80 | $11.34 |
| April 2002 | $6.36 | $12.44 |
| March 2002 | $5.24 | $10.30 |
| February 2002 | $4.91 | $9.65 |
| January 2002 | $4.58 | $9 |
| December 2001 | $3.53 | $7 |
| November 2001 | $3.46 | $6.85 |
| October 2001 | $3.30 | $6.55 |
| September 2001 | $3.49 | $6.95 |
| August 2001 | $3.44 | $6.85 |
| July 2001 | $3.26 | $6.50 |
| June 2001 | $3.17 | $6.35 |
| May 2001 | $3.36 | $6.75 |
| April 2001 | $3.32 | $6.65 |
| March 2001 | $3.47 | $7 |
| February 2001 | $3.47 | $7 |
| January 2001 | $3.72 | $7.50 |
| December 2000 | $3.41 | $6.94 |
| November 2000 | $3.20 | $6.50 |
| October 2000 | $2.97 | $6.03 |
| September 2000 | $3.23 | $6.62 |
| August 2000 | $3.50 | $7.19 |
| July 2000 | $3.80 | $7.88 |
| June 2000 | $3.74 | $7.75 |
| May 2000 | $3.86 | $8 |
| April 2000 | $3.68 | $7.62 |
| March 2000 | $3.72 | $7.75 |
| February 2000 | $3.72 | $7.75 |
| January 2000 | $3.84 | $8 |
| December 1999 | $4.41 | $9.25 |
| November 1999 | $4.41 | $9.25 |
| October 1999 | $4.41 | $9.25 |
| September 1999 | $4.09 | $8.62 |
| August 1999 | $4.86 | $10.25 |
| July 1999 | $5.18 | $10.94 |
| June 1999 | $4.95 | $10.50 |
| May 1999 | $3.89 | $8.25 |
| April 1999 | $4.07 | $8.62 |
| March 1999 | $4.30 | $9.25 |
| February 1999 | $3.78 | $8.12 |
| January 1999 | $3.84 | $8.25 |
| December 1998 | $3.72 | $8 |
| November 1998 | $4.19 | $9 |
| October 1998 | $4.27 | $9.25 |
| September 1998 | $4.15 | $9 |
| August 1998 | $4.62 | $10 |
| July 1998 | $4.79 | $10.38 |
| June 1998 | $5.13 | $11.12 |
| May 1998 | $4.85 | $10.50 |
| April 1998 | $4.98 | $10.88 |
| March 1998 | $4.98 | $10.88 |
| February 1998 | $5.15 | $11.25 |
| January 1998 | $5.50 | $12 |
| December 1997 | $6.35 | $13.86 |
| November 1997 | $6.53 | $14.25 |
| October 1997 | $7 | $30.56 |
| September 1997 | $8.13 | $35.50 |
| August 1997 | $7.44 | $32.50 |
| July 1997 | $6.18 | $27 |
| June 1997 | $5.04 | $22 |
| May 1997 | $5.04 | $22 |
| April 1997 | $4.90 | $21.50 |
| March 1997 | $4.50 | $19.75 |
| February 1997 | $3.93 | $17.25 |
| January 1997 | $3.88 | $17 |
| December 1996 | $3.99 | $17.50 |
| November 1996 | $3.99 | $17.50 |
| October 1996 | $2.96 | $13 |
| September 1996 | $2.96 | $26 |
| August 1996 | $2.76 | $24.25 |
| July 1996 | $2.65 | $23.25 |
| June 1996 | $2.79 | $24.50 |
| May 1996 | $2.85 | $25 |
| April 1996 | $2.76 | $24.25 |
| March 1996 | $2.78 | $24.50 |
| February 1996 | $2.83 | $25 |
| January 1996 | $2.61 | $23 |
| December 1995 | $2.83 | $25 |
| November 1995 | $2.63 | $23.25 |
| October 1995 | $2.63 | $23.25 |
| September 1995 | $2.49 | $22 |
| August 1995 | $2.27 | $20 |
| July 1995 | $1.70 | $15 |
| June 1995 | $1.70 | $15 |
| May 1995 | $2.29 | $20.25 |
| April 1995 | $1.59 | $14 |
| March 1995 | $1.56 | $14 |
| February 1995 | $1.56 | $14 |
| January 1995 | $1.39 | $12.50 |
| December 1994 | $1.39 | $12.50 |
| November 1994 | $1.12 | $10 |
| October 1994 | $1.12 | $10 |
| September 1994 | $1.12 | $10 |
| August 1994 | $1.12 | $10 |
| July 1994 | $3.46 | $31 |
| June 1994 | $1.15 | $10.33 |
| May 1994 | $1.15 | $10.33 |
| April 1994 | $1.15 | $10.33 |
BSRR
Price: $39.51
52 week price:
Dividend Yield: 2.61%
5-year range yield:
Forward Dividend Yield: 2.63%
Payout Ratio: 39.18%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 3.42 USD
P/E Ratio: 10.69
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 34200
Market Capitalization: 511.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 11.97%
DGR5: 10.16%
DGR10: 12.83%
DGR20: 7.39%