Sierra Bancorp historical prices

   Watch this stock

Historical chart

    18.67 
    17.44 
    16.21 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 17.04 17.15 16.78 17.01 28,126
Oct 28, 2014 16.37 17.11 16.37 17.09 45,379
Oct 27, 2014 16.51 16.59 16.29 16.37 30,176
Oct 24, 2014 16.42 17.40 16.42 16.48 22,940
Oct 23, 2014 15.92 16.42 15.86 16.38 24,009
Oct 22, 2014 16.10 16.10 15.75 15.76 22,953
Oct 21, 2014 16.42 16.60 16.10 16.19 14,116
Oct 20, 2014 16.75 16.78 16.00 16.44 24,936
Oct 17, 2014 17.58 17.59 16.86 16.97 28,660
Oct 16, 2014 16.75 17.49 16.75 17.33 21,000
Oct 15, 2014 17.07 17.36 16.86 17.02 31,160
Oct 14, 2014 17.43 17.56 16.91 17.32 35,817
Oct 13, 2014 16.78 17.38 16.78 17.22 24,028
Oct 10, 2014 16.38 16.95 16.38 16.60 17,701
Oct 9, 2014 17.00 17.57 16.44 16.49 28,941
Oct 8, 2014 16.73 17.40 16.70 17.33 22,584
Oct 7, 2014 16.74 17.20 16.66 16.68 11,982
Oct 6, 2014 16.96 17.21 16.75 16.85 17,194
Oct 3, 2014 17.06 17.29 16.90 16.95 22,986
Oct 2, 2014 16.62 16.98 16.62 16.87 21,011
Oct 1, 2014 16.80 17.13 16.53 16.61 27,678
Sep 30, 2014 17.05 17.22 16.75 16.76 34,807
Sep 29, 2014 17.09 17.41 16.94 17.01 18,570
Sep 26, 2014 17.25 17.40 17.20 17.28 7,514
Sep 25, 2014 17.28 17.65 16.82 17.25 85,431
Sep 24, 2014 17.48 17.48 17.24 17.27 14,894
Sep 23, 2014 17.57 17.64 17.23 17.45 26,200
Sep 22, 2014 17.51 17.70 17.38 17.58 26,517
Sep 19, 2014 17.84 17.90 17.55 17.60 32,480
Sep 18, 2014 17.69 17.85 17.42 17.79 21,694