Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 16.66 16.74 16.46 16.51 15,343
Nov 20, 2014 16.09 16.41 16.09 16.35 8,357
Nov 19, 2014 16.47 16.50 16.07 16.20 14,853
Nov 18, 2014 16.92 16.94 16.37 16.77 12,677
Nov 17, 2014 17.03 17.14 16.76 16.87 12,303
Nov 14, 2014 17.41 17.42 17.15 17.16 16,314
Nov 13, 2014 17.47 17.47 17.22 17.36 17,503
Nov 12, 2014 17.00 17.47 16.98 17.45 16,452
Nov 11, 2014 17.30 17.33 17.11 17.15 23,374
Nov 10, 2014 17.16 17.47 17.16 17.40 11,878
Nov 7, 2014 17.38 17.38 17.12 17.21 23,787
Nov 6, 2014 17.01 17.46 17.01 17.43 12,056
Nov 5, 2014 17.12 17.20 16.86 17.17 17,685
Nov 4, 2014 16.89 17.08 16.89 16.94 14,158
Nov 3, 2014 17.10 17.15 16.93 17.00 26,349
Oct 31, 2014 17.21 17.47 16.91 17.16 50,905
Oct 30, 2014 16.90 17.05 16.07 17.01 31,557
Oct 29, 2014 17.04 17.15 16.78 17.01 28,126
Oct 28, 2014 16.37 17.11 16.37 17.09 45,379
Oct 27, 2014 16.51 16.59 16.29 16.37 30,176
Oct 24, 2014 16.42 17.40 16.42 16.48 22,940
Oct 23, 2014 15.92 16.42 15.86 16.38 24,009
Oct 22, 2014 16.10 16.10 15.75 15.76 22,953
Oct 21, 2014 16.42 16.60 16.10 16.19 14,116
Oct 20, 2014 16.75 16.78 16.00 16.44 24,936
Oct 17, 2014 17.58 17.59 16.86 16.97 28,660
Oct 16, 2014 16.75 17.49 16.75 17.33 21,000
Oct 15, 2014 17.07 17.36 16.86 17.02 31,160
Oct 14, 2014 17.43 17.56 16.91 17.32 35,817
Oct 13, 2014 16.78 17.38 16.78 17.22 24,028