Sierra Bancorp historical prices

   Watch this stock

Historical chart

    19.38 
    17.91 
    16.45 
 Sep 23, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 17.69 17.85 17.42 17.79 21,694
Sep 17, 2014 17.69 17.85 17.42 17.56 32,391
Sep 16, 2014 17.44 17.73 17.42 17.45 22,402
Sep 15, 2014 17.82 17.89 17.42 17.52 24,238
Sep 12, 2014 17.78 17.92 17.65 17.72 27,825
Sep 11, 2014 17.30 17.95 17.18 17.65 58,101
Sep 10, 2014 16.89 17.16 16.89 17.14 15,444
Sep 9, 2014 17.40 17.45 17.08 17.11 20,027
Sep 8, 2014 17.36 17.51 17.31 17.50 11,514
Sep 5, 2014 17.37 17.48 17.34 17.39 8,682
Sep 4, 2014 17.45 17.61 17.36 17.45 12,076
Sep 3, 2014 17.66 17.66 17.41 17.45 11,115
Sep 2, 2014 17.42 17.68 17.38 17.54 31,734
Aug 29, 2014 16.76 17.49 16.75 17.37 49,814
Aug 28, 2014 16.74 16.87 16.66 16.71 16,439
Aug 27, 2014 16.55 16.87 16.52 16.76 18,471
Aug 26, 2014 16.47 16.65 16.47 16.60 19,498
Aug 25, 2014 16.39 16.50 16.26 16.43 19,742
Aug 22, 2014 16.35 16.45 16.21 16.36 14,060
Aug 21, 2014 16.19 16.40 16.10 16.35 17,921
Aug 20, 2014 16.32 16.32 16.20 16.29 10,240
Aug 19, 2014 16.38 16.40 16.34 16.38 11,041
Aug 18, 2014 16.07 16.44 16.07 16.40 17,995
Aug 15, 2014 16.18 16.18 15.92 16.00 31,997
Aug 14, 2014 16.06 16.10 15.95 16.00 9,572
Aug 13, 2014 15.95 16.15 15.95 16.00 17,433
Aug 12, 2014 15.96 16.05 15.92 15.95 16,008
Aug 11, 2014 16.04 16.18 15.99 16.09 34,103
Aug 8, 2014 15.67 16.00 15.67 15.89 19,702
Aug 7, 2014 15.58 15.69 15.42 15.58 13,381