Sierra Bancorp historical prices

   Watch this stock

Historical chart

    19.38 
    17.71 
    16.05 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 15.94 15.96 15.78 15.96 11,738
Jul 29, 2014 15.78 15.84 15.60 15.78 11,313
Jul 28, 2014 15.57 15.93 15.48 15.76 18,625
Jul 25, 2014 15.60 15.88 15.47 15.55 18,802
Jul 24, 2014 15.67 15.80 15.51 15.59 15,973
Jul 23, 2014 15.60 15.77 15.47 15.68 24,953
Jul 22, 2014 15.43 15.94 15.29 15.52 14,455
Jul 21, 2014 15.50 16.12 15.05 15.37 12,533
Jul 18, 2014 14.93 15.48 14.90 15.38 41,500
Jul 17, 2014 15.32 15.50 14.66 14.98 43,474
Jul 16, 2014 15.45 15.59 15.15 15.27 26,841
Jul 15, 2014 15.47 15.66 15.26 15.31 26,256
Jul 14, 2014 15.78 15.82 15.38 15.54 37,227
Jul 11, 2014 15.60 15.74 15.50 15.58 8,057
Jul 10, 2014 15.46 15.79 15.44 15.66 23,518
Jul 9, 2014 15.70 15.73 15.50 15.57 6,021
Jul 8, 2014 15.82 15.82 15.58 15.59 13,567
Jul 7, 2014 16.20 16.31 15.77 15.77 17,507
Jul 3, 2014 16.13 16.33 16.13 16.23 5,899
Jul 2, 2014 16.28 16.37 15.61 16.00 16,520
Jul 1, 2014 15.85 16.48 15.66 16.25 37,215
Jun 30, 2014 15.63 15.88 15.41 15.80 12,123
Jun 27, 2014 15.43 15.78 15.43 15.64 94,878
Jun 26, 2014 15.72 15.82 15.48 15.57 8,672
Jun 25, 2014 15.25 15.69 15.15 15.65 16,785
Jun 24, 2014 15.56 15.81 15.21 15.24 19,449
Jun 23, 2014 15.55 15.67 15.30 15.47 11,297
Jun 20, 2014 15.42 15.81 15.31 15.60 65,013
Jun 19, 2014 15.45 15.49 15.30 15.30 6,550
Jun 18, 2014 15.71 15.71 15.17 15.44 7,717