Sierra Bancorp - Price History
Monthly price history for BSRR (Sierra Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.03 | $19.03 |
| March 2024 | $20.20 | $20.20 |
| February 2024 | $18.61 | $18.61 |
| January 2024 | $20.75 | $20.75 |
| December 2023 | $22.31 | $22.55 |
| November 2023 | $18.54 | $18.74 |
| October 2023 | $17.42 | $17.60 |
| September 2023 | $18.52 | $18.96 |
| August 2023 | $19.42 | $19.88 |
| July 2023 | $20.57 | $21.06 |
| June 2023 | $16.40 | $16.97 |
| May 2023 | $15.45 | $15.99 |
| April 2023 | $15.84 | $16.39 |
| March 2023 | $16.40 | $17.22 |
| February 2023 | $19.25 | $20.21 |
| January 2023 | $20.06 | $21.06 |
| December 2022 | $20.02 | $21.24 |
| November 2022 | $20.40 | $21.64 |
| October 2022 | $20.78 | $22.05 |
| September 2022 | $18.42 | $19.75 |
| August 2022 | $19.32 | $20.72 |
| July 2022 | $20.94 | $22.45 |
| June 2022 | $20.06 | $21.73 |
| May 2022 | $19.98 | $21.65 |
| April 2022 | $20.08 | $21.75 |
| March 2022 | $22.82 | $24.98 |
| February 2022 | $24.52 | $26.84 |
| January 2022 | $24.24 | $26.53 |
| December 2021 | $24.55 | $27.11 |
| November 2021 | $22.80 | $25.18 |
| October 2021 | $22.61 | $24.96 |
| September 2021 | $21.79 | $24.28 |
| August 2021 | $22.82 | $25.42 |
| July 2021 | $21.66 | $24.13 |
| June 2021 | $22.64 | $25.45 |
| May 2021 | $24.66 | $27.72 |
| April 2021 | $24.08 | $27.07 |
| March 2021 | $23.66 | $26.80 |
| February 2021 | $21.06 | $23.85 |
| January 2021 | $19.31 | $21.87 |
| December 2020 | $20.92 | $23.92 |
| November 2020 | $19.24 | $22 |
| October 2020 | $17.35 | $19.84 |
| September 2020 | $14.54 | $16.79 |
| August 2020 | $15.48 | $17.87 |
| July 2020 | $15.22 | $17.58 |
| June 2020 | $16.18 | $18.88 |
| May 2020 | $16.14 | $18.84 |
| April 2020 | $17.39 | $20.30 |
| March 2020 | $14.91 | $17.58 |
| February 2020 | $20.21 | $23.82 |
| January 2020 | $22.72 | $26.78 |
| December 2019 | $24.52 | $29.12 |
| November 2019 | $22.57 | $26.80 |
| October 2019 | $22.94 | $27.24 |
| September 2019 | $22.21 | $26.56 |
| August 2019 | $20.61 | $24.64 |
| July 2019 | $21.80 | $26.07 |
| June 2019 | $22.52 | $27.12 |
| May 2019 | $20.59 | $24.80 |
| April 2019 | $21.82 | $26.46 |
| March 2019 | $20.04 | $24.30 |
| February 2019 | $22.22 | $26.95 |
| January 2019 | $21.94 | $26.60 |
| December 2018 | $19.68 | $24.03 |
| November 2018 | $23.26 | $28.40 |
| October 2018 | $22.30 | $27.23 |
| September 2018 | $23.54 | $28.90 |
| August 2018 | $24.16 | $29.67 |
| July 2018 | $23.93 | $29.54 |
| June 2018 | $22.87 | $28.24 |
| May 2018 | $22.87 | $28.24 |
| April 2018 | $22.44 | $27.86 |
| March 2018 | $21.45 | $26.64 |
| February 2018 | $20.96 | $26.02 |
| January 2018 | $22.05 | $27.38 |
| December 2017 | $21.27 | $26.56 |
| November 2017 | $22.39 | $27.96 |
| October 2017 | $21.07 | $26.46 |
| September 2017 | $21.62 | $27.15 |
| August 2017 | $20.16 | $25.31 |
| July 2017 | $21.71 | $27.40 |
| June 2017 | $19.45 | $24.55 |
| May 2017 | $19.04 | $24.03 |
| April 2017 | $19.76 | $25.07 |
| March 2017 | $21.61 | $27.43 |
| February 2017 | $22.57 | $28.64 |
| January 2017 | $21.09 | $26.76 |
| December 2016 | $20.84 | $26.59 |
| November 2016 | $17.91 | $22.85 |
| October 2016 | $13.91 | $17.86 |
| September 2016 | $14.61 | $18.76 |
| August 2016 | $14.19 | $18.23 |
| July 2016 | $13.83 | $17.88 |
| June 2016 | $12.91 | $16.69 |
| May 2016 | $13.36 | $17.27 |
| April 2016 | $13.53 | $17.61 |
| March 2016 | $13.94 | $18.15 |
| February 2016 | $14.42 | $18.77 |
| January 2016 | $13.88 | $18.20 |
| December 2015 | $13.47 | $17.65 |
| November 2015 | $13.61 | $17.84 |
| October 2015 | $12.37 | $16.21 |
| September 2015 | $12.10 | $15.96 |
| August 2015 | $12.88 | $17 |
| July 2015 | $12.58 | $16.60 |
| June 2015 | $13.03 | $17.31 |
| May 2015 | $12.70 | $16.86 |
| April 2015 | $12.33 | $16.38 |
| March 2015 | $12.50 | $16.70 |
| February 2015 | $12.11 | $16.18 |
| January 2015 | $11.86 | $15.84 |
| December 2014 | $13.06 | $17.56 |
| November 2014 | $11.80 | $15.87 |
| October 2014 | $12.76 | $17.16 |
| September 2014 | $12.40 | $16.76 |
| August 2014 | $12.85 | $17.37 |
| July 2014 | $11.69 | $15.80 |
| June 2014 | $11.62 | $15.80 |
| May 2014 | $11.64 | $15.83 |
| April 2014 | $11.48 | $15.61 |
| March 2014 | $11.65 | $15.92 |
| February 2014 | $11.94 | $16.31 |
| January 2014 | $11.60 | $15.85 |
| December 2013 | $11.72 | $16.09 |
| November 2013 | $12.89 | $17.70 |
| October 2013 | $13.79 | $18.93 |
| September 2013 | $11.41 | $15.73 |
| August 2013 | $10.46 | $14.42 |
| July 2013 | $11.45 | $15.78 |
| June 2013 | $10.69 | $14.80 |
| May 2013 | $9.90 | $13.71 |
| April 2013 | $9.33 | $12.92 |
| March 2013 | $9.45 | $13.15 |
| February 2013 | $9.10 | $12.66 |
| January 2013 | $8.96 | $12.46 |
| December 2012 | $8.18 | $11.43 |
| November 2012 | $7.52 | $10.51 |
| October 2012 | $8.05 | $11.25 |
| September 2012 | $8.72 | $12.26 |
| August 2012 | $7.74 | $10.88 |
| July 2012 | $7.60 | $10.68 |
| June 2012 | $7.01 | $9.90 |
| May 2012 | $6.36 | $8.99 |
| April 2012 | $6.44 | $9.16 |
| March 2012 | $6.91 | $9.83 |
| February 2012 | $6.47 | $9.20 |
| January 2012 | $6.42 | $9.13 |
| December 2011 | $6.15 | $8.80 |
| November 2011 | $7.06 | $10.11 |
| October 2011 | $7.60 | $10.94 |
| September 2011 | $6.36 | $9.15 |
| August 2011 | $7.31 | $10.52 |
| July 2011 | $8 | $11.52 |
| June 2011 | $7.82 | $11.32 |
| May 2011 | $7.63 | $11.04 |
| April 2011 | $7.70 | $11.15 |
| March 2011 | $7.68 | $11.18 |
| February 2011 | $7.45 | $10.84 |
| January 2011 | $7.41 | $10.79 |
| December 2010 | $7.33 | $10.73 |
| November 2010 | $7.07 | $10.35 |
| October 2010 | $7.11 | $10.41 |
| September 2010 | $8.39 | $12.35 |
| August 2010 | $7.83 | $11.52 |
| July 2010 | $8.05 | $11.85 |
| June 2010 | $7.77 | $11.50 |
| May 2010 | $8.37 | $12.38 |
| April 2010 | $8.44 | $12.48 |
| March 2010 | $8.68 | $12.89 |
| February 2010 | $6.97 | $10.35 |
| January 2010 | $6.88 | $10.22 |
| December 2009 | $5.10 | $7.63 |
| November 2009 | $4.98 | $7.44 |
| October 2009 | $5.78 | $8.73 |
| September 2009 | $7.94 | $12.01 |
| August 2009 | $8.46 | $12.78 |
| July 2009 | $9.18 | $13.87 |
| June 2009 | $8.29 | $12.63 |
| May 2009 | $9.50 | $14.48 |
| April 2009 | $7.88 | $12.01 |
| March 2009 | $6.33 | $9.73 |
| February 2009 | $4.12 | $6.33 |
| January 2009 | $7.91 | $12.25 |
| December 2008 | $13.56 | $21 |
| November 2008 | $13.01 | $20.16 |
| October 2008 | $12.88 | $19.96 |
| September 2008 | $13.34 | $20.86 |
| August 2008 | $10.10 | $15.80 |
| July 2008 | $12.07 | $18.87 |
| June 2008 | $10.45 | $16.50 |
| May 2008 | $13.96 | $22.03 |
| April 2008 | $13.69 | $21.61 |
| March 2008 | $13.59 | $21.61 |
| February 2008 | $14.06 | $22.37 |
| January 2008 | $14.68 | $23.34 |
| December 2007 | $15.53 | $24.89 |
| November 2007 | $15.58 | $24.96 |
| October 2007 | $16.96 | $27.18 |
| September 2007 | $17.78 | $28.66 |
| August 2007 | $17.87 | $28.80 |
| July 2007 | $16.56 | $26.85 |
| June 2007 | $17.39 | $28.20 |
| May 2007 | $17.16 | $27.83 |
| April 2007 | $17.08 | $27.84 |
| March 2007 | $17.21 | $28.06 |
| February 2007 | $17.61 | $28.71 |
| January 2007 | $18.48 | $30.13 |
| December 2006 | $17.91 | $29.34 |
| November 2006 | $18.78 | $30.77 |
| October 2006 | $18.93 | $31.01 |
| September 2006 | $18.99 | $31.25 |
| August 2006 | $19.06 | $31.36 |
| July 2006 | $18.17 | $30.03 |
| June 2006 | $15.86 | $26.22 |
| May 2006 | $15.78 | $26.09 |
| April 2006 | $15.32 | $25.45 |
| March 2006 | $15.50 | $25.76 |
| February 2006 | $15.06 | $25.02 |
| January 2006 | $14.70 | $24.43 |
| December 2005 | $13.64 | $22.79 |
| November 2005 | $13.80 | $23.05 |
| October 2005 | $14.06 | $23.49 |
| September 2005 | $13.58 | $22.80 |
| August 2005 | $14.12 | $23.70 |
| July 2005 | $14.45 | $24.38 |
| June 2005 | $13.45 | $22.68 |
| May 2005 | $13.51 | $22.78 |
| April 2005 | $11.71 | $19.86 |
| March 2005 | $13.06 | $22.14 |
| February 2005 | $14.03 | $23.78 |
| January 2005 | $13 | $22.16 |
| December 2004 | $13.42 | $22.86 |
| November 2004 | $12.32 | $21 |
| October 2004 | $10.65 | $18.25 |
| September 2004 | $9.39 | $16.09 |
| August 2004 | $9.72 | $16.66 |
| July 2004 | $9.78 | $16.75 |
| June 2004 | $9.20 | $15.85 |
| May 2004 | $8.82 | $15.20 |
| April 2004 | $9.06 | $15.60 |
| March 2004 | $8.74 | $15.15 |
| February 2004 | $9.38 | $16.26 |
| January 2004 | $9.08 | $15.74 |
| December 2003 | $9.01 | $15.69 |
| November 2003 | $9.74 | $17 |
| October 2003 | $9.31 | $16.25 |
| September 2003 | $8.69 | $15.26 |
| August 2003 | $8.72 | $15.31 |
| July 2003 | $8.95 | $15.80 |
| June 2003 | $8.04 | $14.19 |
| May 2003 | $8.78 | $15.49 |
| April 2003 | $8.05 | $14.21 |
| March 2003 | $7.59 | $13.47 |
| February 2003 | $7.83 | $13.90 |
| January 2003 | $6.56 | $11.65 |
| December 2002 | $5.65 | $10.10 |
| November 2002 | $5.43 | $9.71 |
| October 2002 | $5.60 | $10.01 |
| September 2002 | $6 | $10.80 |
| August 2002 | $6.25 | $11.25 |
| July 2002 | $6.14 | $11.04 |
| June 2002 | $5.51 | $9.98 |
| May 2002 | $6.26 | $11.34 |
| April 2002 | $6.87 | $12.44 |
| March 2002 | $5.66 | $10.30 |
| February 2002 | $5.30 | $9.65 |
| January 2002 | $4.94 | $9 |
| December 2001 | $3.81 | $7 |
| November 2001 | $3.73 | $6.85 |
| October 2001 | $3.57 | $6.55 |
| September 2001 | $3.76 | $6.95 |
| August 2001 | $3.71 | $6.85 |
| July 2001 | $3.52 | $6.50 |
| June 2001 | $3.42 | $6.35 |
| May 2001 | $3.63 | $6.75 |
| April 2001 | $3.58 | $6.65 |
| March 2001 | $3.75 | $7 |
| February 2001 | $3.75 | $7 |
| January 2001 | $4.01 | $7.50 |
| December 2000 | $3.69 | $6.94 |
| November 2000 | $3.45 | $6.50 |
| October 2000 | $3.20 | $6.03 |
| September 2000 | $3.49 | $6.62 |
| August 2000 | $3.78 | $7.19 |
| July 2000 | $4.11 | $7.88 |
| June 2000 | $4.04 | $7.75 |
| May 2000 | $4.17 | $8 |
| April 2000 | $3.98 | $7.62 |
| March 2000 | $4.01 | $7.75 |
| February 2000 | $4.01 | $7.75 |
| January 2000 | $4.14 | $8 |
| December 1999 | $4.76 | $9.25 |
| November 1999 | $4.76 | $9.25 |
| October 1999 | $4.76 | $9.25 |
| September 1999 | $4.41 | $8.62 |
| August 1999 | $5.25 | $10.25 |
| July 1999 | $5.60 | $10.94 |
| June 1999 | $5.35 | $10.50 |
| May 1999 | $4.20 | $8.25 |
| April 1999 | $4.39 | $8.62 |
| March 1999 | $4.65 | $9.25 |
| February 1999 | $4.08 | $8.12 |
| January 1999 | $4.15 | $8.25 |
| December 1998 | $4.02 | $8 |
| November 1998 | $4.52 | $9 |
| October 1998 | $4.61 | $9.25 |
| September 1998 | $4.49 | $9 |
| August 1998 | $4.99 | $10 |
| July 1998 | $5.17 | $10.38 |
| June 1998 | $5.55 | $11.12 |
| May 1998 | $5.24 | $10.50 |
| April 1998 | $5.38 | $10.88 |
| March 1998 | $5.38 | $10.88 |
| February 1998 | $5.57 | $11.25 |
| January 1998 | $5.94 | $12 |
| December 1997 | $6.87 | $13.88 |
| November 1997 | $7.05 | $14.25 |
| October 1997 | $7.56 | $30.56 |
| September 1997 | $8.79 | $35.50 |
| August 1997 | $8.04 | $32.50 |
| July 1997 | $6.68 | $27 |
| June 1997 | $5.78 | $11 |
| May 1997 | $5.44 | $22 |
| April 1997 | $5.30 | $21.50 |
| March 1997 | $4.87 | $19.75 |
| February 1997 | $4.25 | $17.25 |
| January 1997 | $4.19 | $17 |
| December 1996 | $4.59 | $8.75 |
| November 1996 | $4.31 | $17.50 |
| October 1996 | $3.20 | $13 |
| September 1996 | $3.20 | $26 |
| August 1996 | $2.99 | $24.25 |
| July 1996 | $2.87 | $23.25 |
| June 1996 | $3.02 | $24.50 |
| May 1996 | $3.08 | $25 |
| April 1996 | $2.97 | $24.25 |
| March 1996 | $3 | $24.50 |
| February 1996 | $3.06 | $25 |
| January 1996 | $2.82 | $23 |
| December 1995 | $3.06 | $25 |
| November 1995 | $3.03 | $5.81 |
| October 1995 | $2.85 | $23.25 |
| September 1995 | $2.69 | $22 |
| August 1995 | $2.45 | $20 |
| July 1995 | $1.84 | $15 |
| June 1995 | $1.84 | $15 |
| May 1995 | $2.48 | $20.25 |
| April 1995 | $1.83 | $3.50 |
| March 1995 | $1.80 | $3.50 |
| February 1995 | $1.71 | $14 |
| January 1995 | $1.60 | $3.12 |
| December 1994 | $1.53 | $12.50 |
| November 1994 | $1.28 | $2.50 |
| October 1994 | $1.28 | $2.50 |
| September 1994 | $1.28 | $2.50 |
| August 1994 | $1.22 | $10 |
| July 1994 | $3.98 | $7.75 |
| June 1994 | $1.33 | $2.58 |
| May 1994 | $1.33 | $2.58 |
| April 1994 | $3.80 | $31 |
BSRR
Price: $20.90
52 week price:
Dividend Yield: 4.63%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 38.98%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.36 USD
P/E Ratio: 8.19
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 34200
Market Capitalization: 292.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 6.59%
DGR5: 9.74%
DGR10: 17.01%
DGR20: 10.45%