Sierra Bancorp historical prices

   Watch this stock

Historical chart

    19.67 
    18.37 
    17.08 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 17.43 18.00 16.98 17.88 48,809
Jul 28, 2016 17.72 17.76 17.37 17.76 32,186
Jul 27, 2016 17.60 17.74 17.50 17.70 21,855
Jul 26, 2016 17.60 17.65 17.58 17.65 25,399
Jul 25, 2016 17.46 17.68 17.46 17.61 24,783
Jul 22, 2016 17.38 17.59 17.32 17.54 15,217
Jul 21, 2016 17.23 17.45 17.23 17.40 22,343
Jul 20, 2016 17.19 17.41 17.16 17.37 23,027
Jul 19, 2016 17.32 17.32 17.15 17.25 10,261
Jul 18, 2016 17.14 17.31 17.10 17.25 37,172
Jul 15, 2016 17.30 17.30 17.15 17.21 35,078
Jul 14, 2016 17.26 17.26 17.08 17.12 15,417
Jul 13, 2016 16.94 17.19 16.94 17.17 22,097
Jul 12, 2016 16.74 17.08 16.74 16.97 29,414
Jul 11, 2016 16.35 16.76 16.35 16.70 24,461
Jul 8, 2016 15.83 16.41 15.83 16.38 25,584
Jul 7, 2016 15.82 16.00 15.60 15.78 86,464
Jul 6, 2016 15.72 16.00 15.71 15.89 23,803
Jul 5, 2016 16.38 16.38 15.78 15.78 41,534
Jul 1, 2016 16.68 16.79 16.34 16.47 14,530
Jun 30, 2016 16.64 16.76 16.49 16.69 20,438
Jun 29, 2016 16.51 16.65 16.36 16.60 26,449
Jun 28, 2016 16.52 16.60 16.27 16.36 46,577
Jun 27, 2016 16.82 16.82 16.35 16.39 32,278
Jun 24, 2016 17.04 17.25 16.75 16.99 51,254
Jun 23, 2016 17.67 17.76 17.51 17.70 26,416
Jun 22, 2016 17.45 17.61 17.33 17.45 19,679
Jun 21, 2016 17.51 17.59 17.13 17.45 15,909
Jun 20, 2016 17.45 17.66 17.44 17.49 13,611
Jun 17, 2016 17.22 17.22 17.05 17.20 64,682