Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 17.18 17.18 16.78 16.91 31,757
Jul 1, 2015 17.48 17.50 17.18 17.25 26,826
Jun 30, 2015 17.32 17.32 17.06 17.31 21,599
Jun 29, 2015 17.26 17.40 16.79 17.11 29,118
Jun 26, 2015 17.13 17.38 17.11 17.38 157,590
Jun 25, 2015 16.98 17.22 16.86 17.20 29,867
Jun 24, 2015 16.85 17.01 16.81 16.90 27,951
Jun 23, 2015 16.76 16.90 16.74 16.87 49,651
Jun 22, 2015 16.80 16.87 16.72 16.75 31,853
Jun 19, 2015 16.70 16.79 16.64 16.70 60,633
Jun 18, 2015 16.70 16.75 16.51 16.74 27,039
Jun 17, 2015 16.85 16.85 16.52 16.65 18,485
Jun 16, 2015 16.65 16.83 16.65 16.80 40,230
Jun 15, 2015 16.86 17.02 16.71 16.74 60,227
Jun 12, 2015 17.10 17.20 16.87 16.89 32,038
Jun 11, 2015 17.29 17.29 17.12 17.15 17,751
Jun 10, 2015 17.06 17.42 17.06 17.21 38,789
Jun 9, 2015 17.08 17.25 17.08 17.16 38,660
Jun 8, 2015 17.09 17.38 17.08 17.15 62,833
Jun 5, 2015 16.92 17.21 16.86 17.06 58,667
Jun 4, 2015 17.02 17.12 16.86 16.86 11,573
Jun 3, 2015 17.02 17.20 16.95 17.10 22,779
Jun 2, 2015 16.58 16.98 16.58 16.96 13,085
Jun 1, 2015 17.06 17.06 16.63 16.70 23,260
May 29, 2015 16.97 17.21 16.80 16.86 12,192
May 28, 2015 16.98 16.98 16.86 16.92 14,090
May 27, 2015 16.96 17.03 16.89 16.99 11,456
May 26, 2015 16.89 17.04 16.80 16.85 47,317
May 22, 2015 16.86 17.00 16.81 16.83 35,929
May 21, 2015 16.85 17.05 16.83 16.91 15,962