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 (%)
Feb 28, 2022 334.80 345.17 332.58 339.91 819,604 -5.03(-1.46%)
Feb 25, 2022 326.02 345.47 331.06 344.94 926,021 +23.94(+7.46%)
Feb 24, 2022 311.62 323.04 302.59 321.00 1,217,265 -5.74(-1.76%)
Feb 23, 2022 339.07 344.78 325.87 326.73 895,745 -9.25(-2.75%)
Feb 22, 2022 328.20 341.24 328.20 335.99 842,858 +5.58(+1.69%)
Feb 18, 2022 330.41 0 -3.29(-0.99%)
Feb 17, 2022 339.66 341.28 333.07 333.70 496,818 -11.11(-3.22%)
Feb 16, 2022 334.60 345.34 334.60 344.81 531,534 +7.51(+2.23%)
Feb 15, 2022 332.27 339.34 330.56 337.30 540,886 +10.71(+3.28%)
Feb 14, 2022 332.14 335.63 321.76 326.58 613,383 -5.14(-1.55%)
Feb 11, 2022 336.16 345.97 328.14 331.73 705,948 -7.26(-2.14%)
Feb 10, 2022 336.25 350.38 333.35 338.99 809,762 +3.76(+1.12%)
Feb 09, 2022 333.66 341.61 332.22 335.23 447,258 +2.73(+0.82%)
Feb 08, 2022 320.86 333.57 320.80 332.50 839,891 +13.87(+4.35%)
Feb 07, 2022 316.24 323.44 315.37 318.63 540,679 +2.39(+0.76%)
Feb 04, 2022 307.49 320.38 306.29 316.24 880,459 +9.94(+3.25%)
Feb 03, 2022 308.76 306.29 543,975 -5.58(-1.79%)
Feb 02, 2022 314.21 315.00 307.56 311.87 649,889 -2.16(-0.69%)
Feb 01, 2022 300.49 314.95 298.81 314.03 931,134 +13.80(+4.60%)
Jan 31, 2022 295.76 300.23 1,112,190 +3.51(+1.18%)
Jan 28, 2022 290.90 296.75 285.26 296.72 765,461 +4.52(+1.55%)
Jan 27, 2022 305.22 310.96 288.80 292.20 1,077,917 -8.38(-2.79%)
Jan 26, 2022 312.74 315.17 295.88 300.58 1,545,997 -4.69(-1.54%)
Jan 25, 2022 304.76 311.40 293.98 305.27 1,131,318 -3.80(-1.23%)
Jan 24, 2022 312.31 312.41 288.98 309.07 2,223,837 -11.96(-3.73%)
Jan 21, 2022 330.67 332.51 320.10 321.03 1,409,592 -13.45(-4.02%)
Jan 20, 2022 345.72 349.81 333.49 334.48 1,221,884 -11.24(-3.25%)
Jan 19, 2022 359.48 361.32 345.42 345.72 1,721,571 -4.20(-1.20%)
Jan 18, 2022 368.67 368.67 339.56 349.92 1,344,253 -9.53(-2.65%)
Jan 14, 2022 359.45 0 +0.24(+0.07%)
Jan 13, 2022 360.44 366.45 358.43 359.22 666,017 -0.84(-0.23%)
Jan 12, 2022 358.06 365.39 356.26 360.05 867,024 +5.20(+1.47%)
Jan 11, 2022 348.44 355.88 339.16 354.85 656,286 +7.35(+2.11%)
Jan 10, 2022 359.51 361.15 340.38 347.50 1,139,166 -12.27(-3.41%)
Jan 07, 2022 356.12 364.87 351.18 359.77 1,271,491 +3.20(+0.90%)
Jan 06, 2022 337.88 356.75 334.85 356.57 1,232,416 +21.11(+6.29%)
Jan 05, 2022 331.95 341.76 331.95 335.46 1,184,831 +5.82(+1.77%)
Jan 04, 2022 326.11 333.88 324.25 329.64 696,733 +7.61(+2.36%)
Jan 03, 2022 320.67 326.19 317.93 322.02 532,330 +3.81(+1.20%)
Dec 31, 2021 313.73 320.77 313.73 318.21 300,559 +3.71(+1.18%)
Dec 30, 2021 316.68 322.68 314.39 314.51 331,025 -1.20(-0.38%)
Dec 29, 2021 319.22 321.03 315.30 315.71 352,606 -3.24(-1.01%)
Dec 28, 2021 321.12 322.76 316.98 318.94 347,043 -2.35(-0.73%)
Dec 27, 2021 314.49 322.88 311.40 321.29 463,430 +6.76(+2.15%)
Dec 23, 2021 317.32 321.43 313.69 314.54 586,967 -0.56(-0.18%)
Dec 22, 2021 310.19 315.66 306.71 315.10 521,510 +4.41(+1.42%)
Dec 21, 2021 298.00 310.87 298.00 310.69 754,391 +15.76(+5.34%)
Dec 20, 2021 290.33 296.01 287.26 294.93 1,276,783 -3.61(-1.21%)
Dec 17, 2021 296.39 299.19 283.47 298.54 12,259,450 -0.78(-0.26%)
Dec 16, 2021 301.32 306.64 296.43 299.32 1,484,181 +0.98(+0.33%)
Dec 15, 2021 297.05 302.43 290.82 298.33 1,157,135 +2.79(+0.95%)
Dec 14, 2021 289.09 296.90 287.30 295.54 869,104 +4.76(+1.64%)
Dec 13, 2021 299.54 300.57 286.69 290.78 756,671 -9.00(-3.00%)
Dec 10, 2021 312.48 313.95 293.83 299.77 865,950 -10.45(-3.37%)
Dec 09, 2021 315.02 318.75 309.24 310.23 538,978 -5.40(-1.71%)
Dec 08, 2021 314.12 319.07 309.19 315.63 739,742 +2.57(+0.82%)
Dec 07, 2021 310.46 316.73 309.56 313.06 736,511 +5.86(+1.91%)
Dec 06, 2021 305.25 309.19 294.15 307.20 995,754 +6.69(+2.23%)
Dec 03, 2021 315.61 316.45 297.50 300.51 679,265 -14.19(-4.51%)
Dec 02, 2021 305.46 316.22 301.04 314.71 901,505 +14.65(+4.88%)
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.