Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 16.86 17.00 16.81 16.83 35,929
May 21, 2015 16.85 17.05 16.83 16.91 15,962
May 20, 2015 17.03 17.03 16.87 16.93 8,999
May 19, 2015 16.84 17.10 16.84 17.00 12,703
May 18, 2015 16.88 17.04 16.74 16.86 26,773
May 15, 2015 16.89 16.97 16.73 16.81 15,435
May 14, 2015 16.95 16.96 16.73 16.87 26,416
May 13, 2015 16.86 17.10 16.79 16.89 18,077
May 12, 2015 16.90 16.98 16.73 16.81 13,476
May 11, 2015 16.96 17.14 16.83 16.92 11,801
May 8, 2015 17.03 17.03 16.81 16.89 13,320
May 7, 2015 16.82 16.89 16.63 16.85 24,493
May 6, 2015 16.83 16.96 16.64 16.82 15,218
May 5, 2015 16.69 17.20 16.62 16.76 92,062
May 4, 2015 16.55 16.64 16.42 16.51 13,572
May 1, 2015 16.51 16.63 16.24 16.42 29,718
Apr 30, 2015 16.60 16.62 16.17 16.38 32,995
Apr 29, 2015 16.40 16.81 16.40 16.64 14,453
Apr 28, 2015 16.03 16.76 16.03 16.66 18,323
Apr 27, 2015 16.68 16.68 16.34 16.59 34,314
Apr 24, 2015 16.57 16.59 16.38 16.52 21,803
Apr 23, 2015 16.61 16.61 16.45 16.55 3,385
Apr 22, 2015 16.27 16.74 16.27 16.58 29,049
Apr 21, 2015 16.64 16.78 16.40 16.42 11,435
Apr 20, 2015 16.34 16.68 16.30 16.58 8,777
Apr 17, 2015 16.54 16.65 16.16 16.29 17,144
Apr 16, 2015 16.60 16.78 16.60 16.69 4,017
Apr 15, 2015 16.82 16.82 16.46 16.73 24,769
Apr 14, 2015 16.52 16.73 16.50 16.69 9,937
Apr 13, 2015 16.81 16.81 16.58 16.69 9,449