Sierra Bancorp historical prices

   Watch this stock

Historical chart

    19.38 
    17.91 
    16.45 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 17.05 17.22 16.75 16.76 34,807
Sep 29, 2014 17.09 17.41 16.94 17.01 18,570
Sep 26, 2014 17.25 17.40 17.20 17.28 7,514
Sep 25, 2014 17.28 17.65 16.82 17.25 85,431
Sep 24, 2014 17.48 17.48 17.24 17.27 14,894
Sep 23, 2014 17.57 17.64 17.23 17.45 26,200
Sep 22, 2014 17.51 17.70 17.38 17.58 26,517
Sep 19, 2014 17.84 17.90 17.55 17.60 32,480
Sep 18, 2014 17.69 17.85 17.42 17.79 21,694
Sep 17, 2014 17.69 17.85 17.42 17.56 32,391
Sep 16, 2014 17.44 17.73 17.42 17.45 22,402
Sep 15, 2014 17.82 17.89 17.42 17.52 24,238
Sep 12, 2014 17.78 17.92 17.65 17.72 27,825
Sep 11, 2014 17.30 17.95 17.18 17.65 58,101
Sep 10, 2014 16.89 17.16 16.89 17.14 15,444
Sep 9, 2014 17.40 17.45 17.08 17.11 20,027
Sep 8, 2014 17.36 17.51 17.31 17.50 11,514
Sep 5, 2014 17.37 17.48 17.34 17.39 8,682
Sep 4, 2014 17.45 17.61 17.36 17.45 12,076
Sep 3, 2014 17.66 17.66 17.41 17.45 11,115
Sep 2, 2014 17.42 17.68 17.38 17.54 31,734
Aug 29, 2014 16.76 17.49 16.75 17.37 49,814
Aug 28, 2014 16.74 16.87 16.66 16.71 16,439
Aug 27, 2014 16.55 16.87 16.52 16.76 18,471
Aug 26, 2014 16.47 16.65 16.47 16.60 19,498
Aug 25, 2014 16.39 16.50 16.26 16.43 19,742
Aug 22, 2014 16.35 16.45 16.21 16.36 14,060
Aug 21, 2014 16.19 16.40 16.10 16.35 17,921
Aug 20, 2014 16.32 16.32 16.20 16.29 10,240
Aug 19, 2014 16.38 16.40 16.34 16.38 11,041