Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Apr 2, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 6, 2015 16.25 16.82 16.09 16.14 12,238
Mar 5, 2015 16.25 16.46 16.16 16.34 5,370
Mar 4, 2015 16.31 16.45 16.07 16.18 6,398
Mar 3, 2015 16.32 16.48 16.21 16.44 11,426
Mar 2, 2015 16.20 16.31 15.96 16.30 9,531
Feb 27, 2015 16.31 16.56 16.18 16.18 7,658
Feb 26, 2015 16.54 16.57 16.20 16.36 10,722
Feb 25, 2015 16.36 16.56 16.36 16.50 3,112
Feb 24, 2015 16.56 16.56 16.28 16.33 3,769
Feb 23, 2015 16.43 16.54 16.32 16.37 8,710
Feb 20, 2015 16.58 16.66 16.32 16.53 12,657
Feb 19, 2015 16.39 16.76 16.39 16.55 2,314
Feb 18, 2015 16.84 16.89 16.49 16.65 7,757
Feb 17, 2015 16.82 17.00 16.82 16.82 5,682