Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 16.80 16.80 16.54 16.63 8,622
Apr 9, 2015 16.60 16.95 16.52 16.75 11,905
Apr 8, 2015 16.76 16.92 16.54 16.73 7,351
Apr 7, 2015 16.84 16.94 16.65 16.84 6,747
Apr 6, 2015 16.60 17.00 16.53 16.81 13,485
Apr 2, 2015 16.88 16.88 16.69 16.73 70,267
Apr 1, 2015 16.60 16.80 16.46 16.79 8,653
Mar 31, 2015 16.83 16.85 16.59 16.70 9,346
Mar 30, 2015 17.00 17.00 16.31 16.88 13,387
Mar 27, 2015 16.86 16.99 16.85 16.98 8,968
Mar 26, 2015 17.00 17.00 16.85 16.88 7,282
Mar 25, 2015 16.68 17.00 16.68 16.88 70,747
Mar 24, 2015 16.42 16.70 16.42 16.68 19,066
Mar 23, 2015 16.45 16.68 16.33 16.53 10,436
Mar 20, 2015 16.48 16.55 16.43 16.53 37,747
Mar 19, 2015 16.36 16.54 16.36 16.49 6,581
Mar 18, 2015 16.55 16.89 16.53 16.59 29,553
Mar 17, 2015 16.56 16.78 16.47 16.57 5,780
Mar 16, 2015 16.70 16.74 16.26 16.62 5,651
Mar 13, 2015 16.56 16.89 16.38 16.66 5,403
Mar 12, 2015 16.29 16.58 16.29 16.53 18,321
Mar 11, 2015 16.40 16.40 16.05 16.10 11,288
Mar 10, 2015 16.09 16.30 16.09 16.21 8,266
Mar 9, 2015 16.23 16.27 16.17 16.23 6,426