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 (%)
Jun 30, 2022 175.38 180.33 168.74 177.02 976,682 -4.73(-2.60%)
Jun 29, 2022 184.99 185.19 180.04 181.75 552,953 -3.51(-1.89%)
Jun 28, 2022 188.97 193.07 184.31 185.26 689,006 -1.69(-0.90%)
Jun 27, 2022 190.70 192.59 184.56 186.95 639,634 -2.84(-1.50%)
Jun 24, 2022 181.82 194.37 181.62 189.79 1,167,515 +8.90(+4.92%)
Jun 23, 2022 176.14 182.43 174.84 180.90 1,243,784 +5.39(+3.07%)
Jun 22, 2022 170.89 177.14 168.74 175.50 1,029,720 +2.09(+1.21%)
Jun 21, 2022 175.19 179.54 173.03 173.41 1,108,887 +3.82(+2.25%)
Jun 17, 2022 166.37 172.15 165.98 169.59 1,703,781 +4.08(+2.47%)
Jun 16, 2022 172.75 172.75 163.34 165.50 1,094,781 -13.20(-7.38%)
Jun 15, 2022 177.55 184.62 176.01 178.70 978,590 +2.81(+1.60%)
Jun 14, 2022 174.84 176.85 171.41 175.89 1,252,570 +3.96(+2.30%)
Jun 13, 2022 186.96 187.72 168.68 171.93 2,133,699 -27.23(-13.67%)
Jun 10, 2022 204.53 209.00 198.13 199.16 1,595,221 -13.14(-6.19%)
Jun 09, 2022 219.92 219.92 211.66 212.30 1,077,216 -8.50(-3.85%)
Jun 08, 2022 219.23 222.66 217.79 220.80 833,624 -2.36(-1.06%)
Jun 07, 2022 216.58 223.35 215.16 223.16 872,786 +2.54(+1.15%)
Jun 06, 2022 218.27 223.82 216.99 220.62 836,497 +5.25(+2.44%)
Jun 03, 2022 213.04 216.88 212.61 215.38 749,355 -2.03(-0.93%)
Jun 02, 2022 207.83 217.97 207.63 217.40 681,953 +8.16(+3.90%)
Jun 01, 2022 213.40 215.66 205.40 209.24 1,250,002 -4.39(-2.05%)
May 31, 2022 208.20 216.14 205.36 213.63 1,339,649 +4.72(+2.26%)
May 27, 2022 201.37 209.19 201.37 208.91 879,176 +7.93(+3.95%)
May 26, 2022 195.29 201.70 193.63 200.98 1,207,869 +5.37(+2.75%)
May 25, 2022 188.38 198.54 188.33 195.60 949,216 +7.05(+3.74%)
May 24, 2022 194.12 194.12 183.48 188.55 724,610 -6.78(-3.47%)
May 23, 2022 192.33 198.24 188.56 195.33 1,053,277 +6.77(+3.59%)
May 20, 2022 191.40 191.73 182.55 188.56 1,004,420 +1.88(+1.01%)
May 19, 2022 185.47 191.16 184.78 186.68 1,454,839 -0.89(-0.47%)
May 18, 2022 192.61 195.01 186.32 187.57 1,691,709 -6.87(-3.53%)
May 17, 2022 191.27 195.74 187.97 194.44 1,272,152 +9.79(+5.30%)
May 16, 2022 198.51 198.51 184.05 184.65 1,758,341 -14.10(-7.09%)
May 13, 2022 197.26 207.69 196.18 198.74 2,099,212 +11.87(+6.35%)
May 12, 2022 187.63 188.00 176.87 186.87 4,179,344 -5.25(-2.74%)
May 11, 2022 213.36 214.45 191.19 192.13 2,437,825 -23.22(-10.78%)
May 10, 2022 221.70 225.01 207.44 215.35 1,185,105 -2.00(-0.92%)
May 09, 2022 228.16 228.16 213.92 217.34 1,570,792 -14.65(-6.31%)
May 06, 2022 242.53 243.34 228.86 231.99 1,046,511 -10.97(-4.52%)
May 05, 2022 253.68 254.72 238.61 242.97 935,914 -17.17(-6.60%)
May 04, 2022 251.25 261.16 245.17 260.14 611,076 +10.12(+4.05%)
May 03, 2022 246.38 252.94 243.89 250.02 556,209 +4.43(+1.80%)
May 02, 2022 242.04 246.17 236.97 245.59 726,248 +6.30(+2.63%)
Apr 29, 2022 248.41 251.32 237.85 239.29 787,145 -9.18(-3.69%)
Apr 28, 2022 248.27 249.75 239.49 248.47 672,597 +4.55(+1.87%)
Apr 27, 2022 244.23 248.78 242.18 243.92 508,231 -0.31(-0.13%)
Apr 26, 2022 254.24 255.62 244.08 244.23 661,661 -13.06(-5.08%)
Apr 25, 2022 253.61 257.78 248.35 257.29 766,562 +1.55(+0.60%)
Apr 22, 2022 263.66 267.91 255.31 255.74 877,412 -6.60(-2.52%)
Apr 21, 2022 285.91 289.75 261.25 262.35 1,238,019 -20.62(-7.29%)
Apr 20, 2022 287.34 292.68 281.14 282.96 936,225 -1.07(-0.38%)
Apr 19, 2022 270.54 285.17 270.10 284.04 1,529,547 +21.28(+8.10%)
Apr 18, 2022 260.54 263.75 257.31 262.76 628,297 +0.69(+0.26%)
Apr 14, 2022 270.95 272.01 261.12 262.07 677,833 -8.18(-3.03%)
Apr 13, 2022 264.75 271.35 263.06 270.25 586,332 +5.44(+2.05%)
Apr 12, 2022 267.99 272.29 262.92 264.81 675,994 -1.45(-0.54%)
Apr 11, 2022 262.14 271.13 259.00 266.26 685,292 +3.63(+1.38%)
Apr 08, 2022 269.25 269.25 261.12 262.63 766,819 -3.42(-1.29%)
Apr 07, 2022 272.63 273.36 258.85 266.05 1,185,780 -6.35(-2.33%)
Apr 06, 2022 275.17 276.57 268.93 272.40 880,872 -6.19(-2.22%)
Apr 05, 2022 283.84 287.98 277.97 278.59 575,661 -6.25(-2.19%)
Apr 04, 2022 284.51 289.49 280.46 284.84 537,616 -0.80(-0.28%)
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.