Sierra Bancorp historical prices

   Watch this stock

Historical chart

    18.02 
    17.09 
    16.15 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 16.70 16.94 16.54 16.90 38,693
Sep 1, 2015 16.72 16.94 16.46 16.51 19,426
Aug 31, 2015 16.83 17.00 16.69 17.00 26,642
Aug 28, 2015 16.68 16.98 16.68 16.85 12,948
Aug 27, 2015 16.99 16.99 16.61 16.68 13,046
Aug 26, 2015 16.84 16.88 16.39 16.82 15,841
Aug 25, 2015 16.93 16.93 16.51 16.55 18,488
Aug 24, 2015 16.50 16.93 16.45 16.45 27,576
Aug 21, 2015 16.75 17.12 16.75 16.99 29,081
Aug 20, 2015 17.59 17.60 17.01 17.03 22,592
Aug 19, 2015 17.53 17.82 17.39 17.64 20,179
Aug 18, 2015 17.50 17.70 17.20 17.46 9,686
Aug 17, 2015 16.96 17.58 16.96 17.50 9,819
Aug 14, 2015 16.84 17.25 16.84 17.23 12,508
Aug 13, 2015 16.71 16.95 16.71 16.90 18,479
Aug 12, 2015 16.87 16.89 16.53 16.65 19,203
Aug 11, 2015 16.69 16.98 16.69 16.94 12,759
Aug 10, 2015 16.69 16.99 16.64 16.83 20,805
Aug 7, 2015 16.47 16.73 16.47 16.54 10,447
Aug 6, 2015 16.72 16.75 16.48 16.57 17,870
Aug 5, 2015 16.56 16.74 16.56 16.69 10,077
Aug 4, 2015 16.54 16.69 16.44 16.50 15,977
Aug 3, 2015 16.87 16.92 16.37 16.47 14,186
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