Sierra Bancorp historical prices

   Watch this stock

Historical chart

    18.02 
    17.09 
    16.15 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 16.55 16.98 16.47 16.60 15,274
Jul 30, 2015 16.48 16.60 16.42 16.58 9,364
Jul 29, 2015 16.52 16.60 16.37 16.46 39,127
Jul 28, 2015 16.61 16.61 16.28 16.49 27,980
Jul 27, 2015 16.84 16.84 16.28 16.71 19,898
Jul 24, 2015 16.89 17.06 16.79 16.85 18,130
Jul 23, 2015 17.60 17.66 16.94 16.95 28,298
Jul 22, 2015 18.05 18.07 17.51 17.56 14,843
Jul 21, 2015 18.10 18.14 17.97 18.02 10,041
Jul 20, 2015 17.89 18.10 17.44 18.01 23,762
Jul 17, 2015 17.57 17.86 17.48 17.69 15,543
Jul 16, 2015 17.40 17.70 17.38 17.61 12,396
Jul 15, 2015 17.38 17.48 17.25 17.29 11,028
Jul 14, 2015 17.19 17.38 17.18 17.35 12,371
Jul 13, 2015 17.11 17.22 17.01 17.22 9,535
Jul 10, 2015 16.90 17.09 16.83 17.04 13,872
Jul 9, 2015 16.95 17.02 16.70 16.79 10,557
Jul 8, 2015 16.73 16.79 16.64 16.72 34,268
Jul 7, 2015 16.98 17.02 16.61 16.83 23,682
Jul 6, 2015 16.80 17.22 16.80 17.08 26,801
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