Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 16.54 16.57 16.20 16.36 10,722
Feb 25, 2015 16.36 16.56 16.36 16.50 3,112
Feb 24, 2015 16.56 16.56 16.28 16.33 3,769
Feb 23, 2015 16.43 16.54 16.32 16.37 8,710
Feb 20, 2015 16.58 16.66 16.32 16.53 12,657
Feb 19, 2015 16.39 16.76 16.39 16.55 2,314
Feb 18, 2015 16.84 16.89 16.49 16.65 7,757
Feb 17, 2015 16.82 17.00 16.82 16.82 5,682
Feb 13, 2015 16.82 16.95 16.56 16.75 15,725
Feb 12, 2015 16.75 16.83 16.56 16.82 8,382
Feb 11, 2015 16.57 16.76 16.51 16.62 7,670
Feb 10, 2015 16.88 16.88 16.59 16.66 12,403
Feb 9, 2015 16.78 16.91 16.48 16.69 20,502
Feb 6, 2015 16.61 16.90 16.58 16.78 15,579
Feb 5, 2015 16.40 16.64 16.31 16.54 14,480
Feb 4, 2015 16.47 16.59 16.16 16.24 10,037
Feb 3, 2015 16.47 16.87 16.32 16.45 17,131
Feb 2, 2015 15.96 16.19 15.76 16.19 9,790
Jan 30, 2015 16.13 16.43 15.84 15.84 20,733
Jan 29, 2015 15.88 16.34 15.88 16.32 6,722
Jan 28, 2015 16.20 16.22 15.87 15.90 14,922
Jan 27, 2015 16.13 16.19 15.52 16.17 9,061
Jan 26, 2015 16.24 16.42 16.23 16.39 7,981
Jan 23, 2015 16.78 16.78 16.13 16.30 12,379
Jan 22, 2015 16.17 16.75 15.82 16.73 25,835
Jan 21, 2015 15.78 16.11 15.72 15.96 11,022
Jan 20, 2015 15.65 16.00 15.65 15.91 10,069
Jan 16, 2015 15.16 15.89 15.16 15.82 11,509
Jan 15, 2015 15.60 15.60 15.19 15.22 13,516
Jan 14, 2015 15.57 15.69 15.42 15.59 12,085