Sierra Bancorp historical prices

   Watch this stock

Historical chart

    18.71 
    17.75 
    16.79 
 Feb 17, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 16.65 17.33 16.65 17.20 14,195
Feb 10, 2016 17.17 17.24 16.89 16.93 32,363
Feb 9, 2016 16.90 17.14 16.76 16.98 27,281
Feb 8, 2016 16.82 17.30 16.52 17.16 85,105
Feb 5, 2016 17.37 17.45 16.84 16.85 54,798
Feb 4, 2016 17.50 17.79 17.22 17.34 32,614
Feb 3, 2016 17.56 17.73 17.05 17.42 28,748
Feb 2, 2016 17.69 17.91 17.53 17.59 35,323
Feb 1, 2016 18.26 18.29 17.79 17.84 26,802
Jan 29, 2016 18.00 18.41 18.00 18.20 148,206
Jan 28, 2016 17.85 18.13 17.85 17.97 20,301
Jan 27, 2016 17.64 17.99 17.43 17.67 14,623
Jan 26, 2016 17.03 17.72 17.03 17.60 18,529
Jan 25, 2016 16.98 17.05 16.65 16.82 14,349
Jan 22, 2016 16.52 17.30 16.50 16.97 17,205
Jan 21, 2016 16.90 16.90 16.17 16.46 37,300
Jan 20, 2016 16.01 17.06 16.00 17.00 18,310
Jan 19, 2016 16.27 16.35 15.95 16.19 12,817
Jan 15, 2016 15.93 16.22 15.78 15.99 22,576
Jan 14, 2016 16.38 16.64 16.23 16.40 14,480
Jan 13, 2016 17.20 17.20 16.21 16.38 13,546
Jan 12, 2016 17.19 17.29 16.91 17.16 15,764
Jan 11, 2016 16.77 17.14 16.77 17.08 12,126
Jan 8, 2016 17.15 17.43 16.77 16.82 15,300
Jan 7, 2016 17.75 17.75 17.15 17.15 20,253
Jan 6, 2016 17.82 18.07 17.74 17.85 21,849
Jan 5, 2016 17.78 18.02 17.51 17.99 19,639
Jan 4, 2016 17.21 17.58 17.00 17.51 32,071
Dec 31, 2015 17.70 17.80 17.62 17.65 20,546
Dec 30, 2015 18.03 18.03 17.67 17.67 10,234