Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signature Bank (NQ: SBNY )

70.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 245.15 246.35 240.33 244.63 343,111 -0.40(-0.16%)
May 27, 2021 243.35 245.36 240.69 245.03 375,132 +6.22(+2.60%)
May 26, 2021 233.34 239.77 233.34 238.81 320,698 +5.75(+2.47%)
May 25, 2021 236.84 240.62 232.71 233.06 502,959 -1.56(-0.66%)
May 24, 2021 236.06 238.39 232.96 234.62 492,365 -0.67(-0.28%)
May 21, 2021 234.71 238.54 232.51 235.29 480,361 +2.80(+1.21%)
May 20, 2021 230.79 234.31 226.91 232.49 531,073 +2.09(+0.91%)
May 19, 2021 237.51 238.01 224.92 230.40 1,005,239 -11.39(-4.71%)
May 18, 2021 242.87 246.08 240.63 241.79 380,941 +0.39(+0.16%)
May 17, 2021 239.74 243.03 238.43 241.40 260,018 -0.25(-0.11%)
May 14, 2021 236.88 242.92 233.36 241.66 499,407 +7.39(+3.15%)
May 13, 2021 234.26 239.80 227.25 234.27 666,518 -2.26(-0.96%)
May 12, 2021 251.02 251.71 235.30 236.53 466,966 -8.34(-3.41%)
May 11, 2021 242.93 251.00 240.37 244.88 566,738 -2.83(-1.14%)
May 10, 2021 251.99 253.15 247.08 247.71 505,670 -2.13(-0.85%)
May 07, 2021 242.89 249.85 242.48 249.84 285,990 +1.49(+0.60%)
May 06, 2021 253.40 253.40 244.32 248.35 354,261 -3.15(-1.25%)
May 05, 2021 250.29 253.66 247.78 251.50 467,196 +2.90(+1.17%)
May 04, 2021 242.23 248.65 236.96 248.60 514,332 +5.18(+2.13%)
May 03, 2021 250.75 251.04 242.33 243.42 465,316 -2.94(-1.19%)
Apr 30, 2021 246.35 251.07 245.06 246.36 518,625 -2.96(-1.19%)
Apr 29, 2021 249.60 254.48 244.65 249.31 545,872 +2.26(+0.91%)
Apr 28, 2021 246.65 249.28 244.02 247.06 425,555 +0.91(+0.37%)
Apr 27, 2021 248.71 250.79 242.37 246.15 692,139 -0.96(-0.39%)
Apr 26, 2021 235.23 247.88 234.33 247.11 837,389 +13.67(+5.86%)
Apr 23, 2021 236.08 239.58 233.02 233.43 926,780 -2.00(-0.85%)
Apr 22, 2021 234.87 242.65 233.10 235.44 852,042 +1.58(+0.68%)
Apr 21, 2021 213.27 241.38 213.27 233.85 1,232,869 +19.59(+9.14%)
Apr 20, 2021 220.55 222.26 211.11 214.27 678,479 -8.41(-3.78%)
Apr 19, 2021 223.44 227.55 220.03 222.68 518,839 +0.27(+0.12%)
Apr 16, 2021 230.20 230.20 220.64 222.41 648,582 -4.31(-1.90%)
Apr 15, 2021 228.22 228.22 220.21 226.72 440,470 +2.10(+0.94%)
Apr 14, 2021 223.72 229.97 223.72 224.62 383,892 +0.37(+0.17%)
Apr 13, 2021 226.03 226.23 222.90 224.25 380,671 -1.97(-0.87%)
Apr 12, 2021 223.95 228.23 222.95 226.22 443,777 +3.13(+1.40%)
Apr 09, 2021 221.04 223.94 219.76 223.09 276,867 +3.46(+1.58%)
Apr 08, 2021 217.64 219.94 215.14 219.63 434,415 +1.00(+0.46%)
Apr 07, 2021 219.86 222.79 218.34 218.64 445,396 +0.09(+0.04%)
Apr 06, 2021 223.01 225.32 217.81 218.55 467,870 -4.48(-2.01%)
Apr 05, 2021 224.74 225.23 220.00 223.02 515,342 +3.12(+1.42%)
Apr 01, 2021 219.58 223.33 218.44 219.91 307,767 -1.07(-0.49%)
Mar 31, 2021 218.56 224.37 217.94 220.98 726,862 +2.52(+1.15%)
Mar 30, 2021 211.99 219.13 211.15 218.46 540,515 +8.62(+4.11%)
Mar 29, 2021 211.71 214.28 203.16 209.84 996,487 -5.20(-2.42%)
Mar 26, 2021 214.97 220.87 210.76 215.04 564,785 +4.10(+1.95%)
Mar 25, 2021 205.47 212.72 201.41 210.93 749,407 +3.48(+1.68%)
Mar 24, 2021 215.81 218.27 206.73 207.46 1,028,344 -5.17(-2.43%)
Mar 23, 2021 220.63 225.25 210.21 212.62 1,508,321 -11.89(-5.30%)
Mar 22, 2021 230.18 231.47 222.87 224.51 549,597 -8.43(-3.62%)
Mar 19, 2021 226.75 234.90 223.40 232.94 2,082,237 +4.31(+1.89%)
Mar 18, 2021 236.72 244.28 226.47 228.63 1,102,313 -5.24(-2.24%)
Mar 17, 2021 237.05 237.50 227.54 233.87 733,961 -2.23(-0.94%)
Mar 16, 2021 237.59 239.33 234.28 236.10 585,195 -4.28(-1.78%)
Mar 15, 2021 234.57 242.23 234.18 240.38 760,158 +4.22(+1.79%)
Mar 12, 2021 236.95 239.37 232.12 236.16 651,038 +4.48(+1.93%)
Mar 11, 2021 225.40 232.51 222.45 231.68 610,851 +8.71(+3.91%)
Mar 10, 2021 219.00 223.80 217.17 222.97 798,678 +5.20(+2.39%)
Mar 09, 2021 215.81 222.63 213.19 217.78 553,440 -3.75(-1.69%)
Mar 08, 2021 223.07 229.06 220.26 221.53 930,069 +3.95(+1.81%)
Mar 05, 2021 217.01 219.86 201.34 217.58 979,984 +5.83(+2.75%)
Mar 04, 2021 215.04 219.83 207.33 211.75 869,565 -5.44(-2.51%)
Mar 03, 2021 221.24 225.65 216.70 217.20 854,098 +1.87(+0.87%)
Mar 02, 2021 217.95 218.37 214.27 215.33 472,935 -3.33(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.