Sierra Bancorp historical prices

   Watch this stock

Historical chart

    19.38 
    16.93 
    14.47 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 16.05 16.14 15.82 16.05 9,421
Apr 16, 2014 16.09 16.17 15.92 16.12 25,440
Apr 15, 2014 16.14 16.14 15.70 16.05 26,500
Apr 14, 2014 15.89 16.00 15.57 15.95 47,811
Apr 11, 2014 15.57 15.94 15.55 15.69 24,133
Apr 10, 2014 16.00 16.01 15.51 15.70 41,137
Apr 9, 2014 16.00 16.11 15.85 15.99 21,719
Apr 8, 2014 15.97 16.25 15.92 15.92 27,781
Apr 7, 2014 15.99 16.10 15.82 15.90 46,150
Apr 4, 2014 16.05 16.14 15.78 15.84 42,547
Apr 3, 2014 15.99 16.13 15.86 15.98 26,511
Apr 2, 2014 16.03 16.24 15.93 16.05 45,022
Apr 1, 2014 15.88 16.04 15.82 16.01 58,930
Mar 31, 2014 15.87 15.93 15.69 15.92 59,746
Mar 28, 2014 15.75 15.95 15.69 15.83 38,592
Mar 27, 2014 15.76 15.99 15.50 15.77 17,164
Mar 26, 2014 16.06 16.06 15.69 15.75 27,237
Mar 25, 2014 16.19 16.19 15.62 15.99 81,047
Mar 24, 2014 16.04 16.11 15.54 15.92 25,847
Mar 21, 2014 16.12 16.24 15.88 15.92 53,073
Mar 20, 2014 16.13 16.13 15.85 16.00 25,302
Mar 19, 2014 16.03 16.03 15.90 15.91 20,721
Mar 18, 2014 16.04 16.25 15.54 16.09 33,705
Mar 17, 2014 16.50 16.50 15.99 16.03 38,246
Mar 14, 2014 15.80 16.49 15.80 16.39 88,819
Mar 13, 2014 16.00 16.00 15.72 15.86 20,058
Mar 12, 2014 15.83 16.05 15.75 16.01 33,536
Mar 11, 2014 15.97 16.14 15.75 15.99 20,132
Mar 10, 2014 16.11 16.15 15.59 16.00 43,426
Mar 7, 2014 16.34 16.40 15.95 16.11 19,538