Sierra Bancorp historical prices

   Watch this stock

Historical chart

    17.79 
    16.85 
    15.92 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 15.88 16.34 15.88 16.32 6,722
Jan 28, 2015 16.20 16.22 15.87 15.90 14,922
Jan 27, 2015 16.13 16.19 15.52 16.17 9,061
Jan 26, 2015 16.24 16.42 16.23 16.39 7,981
Jan 23, 2015 16.78 16.78 16.13 16.30 12,379
Jan 22, 2015 16.17 16.75 15.82 16.73 25,835
Jan 21, 2015 15.78 16.11 15.72 15.96 11,022
Jan 20, 2015 15.65 16.00 15.65 15.91 10,069
Jan 16, 2015 15.16 15.89 15.16 15.82 11,509
Jan 15, 2015 15.60 15.60 15.19 15.22 13,516
Jan 14, 2015 15.57 15.69 15.42 15.59 12,085
Jan 13, 2015 15.74 16.23 15.53 15.81 27,442
Jan 12, 2015 16.11 16.11 15.55 15.63 22,757
Jan 9, 2015 16.58 16.58 16.11 16.11 9,442
Jan 8, 2015 16.60 16.62 16.44 16.53 14,879
Jan 7, 2015 16.50 16.50 16.22 16.49 6,990
Jan 6, 2015 16.74 16.86 16.25 16.34 8,698
Jan 5, 2015 17.18 17.26 16.74 16.78 7,676
Jan 2, 2015 17.62 17.64 17.00 17.18 4,700
Dec 31, 2014 18.00 18.00 17.44 17.56 10,341
Dec 30, 2014 17.66 17.91 17.41 17.58 17,237
Dec 29, 2014 17.65 17.94 17.64 17.75 10,863
Dec 26, 2014 17.64 17.65 17.51 17.60 7,662
Dec 24, 2014 17.55 17.65 17.46 17.61 8,039
Dec 23, 2014 17.36 17.65 17.02 17.46 13,689
Dec 22, 2014 17.23 17.40 17.20 17.31 8,305
Dec 19, 2014 17.14 17.49 17.11 17.37 61,556
Dec 18, 2014 17.01 17.30 16.98 17.19 21,651
Dec 17, 2014 15.86 17.01 15.86 16.91 20,124
Dec 16, 2014 15.75 16.24 15.74 15.92 11,065