Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 17.01 17.30 16.98 17.19 21,651
Dec 17, 2014 15.86 17.01 15.86 16.91 20,124
Dec 16, 2014 15.75 16.24 15.74 15.92 11,065
Dec 15, 2014 15.85 16.11 15.80 15.90 12,809
Dec 12, 2014 16.12 16.45 15.76 15.76 10,097
Dec 11, 2014 16.26 16.41 16.17 16.38 15,819
Dec 10, 2014 16.61 16.71 16.14 16.17 31,467
Dec 9, 2014 15.93 16.73 15.80 16.72 19,670
Dec 8, 2014 16.14 16.30 16.00 16.02 10,357
Dec 5, 2014 15.88 16.23 15.88 16.05 16,649
Dec 4, 2014 15.53 16.08 15.53 15.90 9,735
Dec 3, 2014 15.87 16.08 15.70 15.90 17,842
Dec 2, 2014 15.93 16.07 15.70 15.80 13,542
Dec 1, 2014 15.85 16.01 15.63 15.63 12,639
Nov 28, 2014 16.13 16.24 15.82 15.87 9,166
Nov 26, 2014 15.94 16.31 15.94 16.25 8,159
Nov 25, 2014 16.55 16.55 16.01 16.09 33,823
Nov 24, 2014 16.25 16.80 16.24 16.45 41,566
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