$118.45 +1.18 (%) Signature Bank - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
9/30/2016117.66119.32117.05118.45537,207
9/29/2016119.28119.74117.03117.27557,883
9/28/2016117.84119.18116.97119.09769,869
9/27/2016114.61116.48114.01115.96434,720
9/26/2016115.35116.06114.50114.82343,193
9/23/2016114.87117.28114.87116.23434,538
9/22/2016115.07116.18114.76115.86321,092
9/21/2016115.67115.91114.16115.00347,330
9/20/2016116.27116.99114.76114.92369,960
9/19/2016116.41117.03114.82115.85559,003
9/16/2016115.06116.15114.33115.79904,031
9/15/2016115.60117.22115.51115.72409,109
9/14/2016117.97118.65115.86116.04372,774
9/13/2016117.12118.61116.24117.83548,039
9/12/2016117.81119.11116.81118.54570,129
9/9/2016118.41119.10117.73118.40773,493
9/8/2016119.54119.89118.51118.78260,036
9/7/2016118.09119.78118.04119.66409,920
9/6/2016122.29122.29118.45118.77366,722
9/2/2016120.80123.25119.94122.09490,918
9/1/2016122.60122.91119.73120.84278,121
8/31/2016121.80122.82120.01122.01401,663
8/30/2016121.13122.19120.65121.61253,903
8/29/2016119.62121.25119.52120.70506,517
8/26/2016118.51119.90118.29119.52397,107
8/25/2016117.45118.59117.25118.49296,190
8/24/2016117.38118.34117.03117.85288,852
8/23/2016118.13118.37116.98117.18364,774
8/22/2016117.34117.53116.46117.41181,467
8/19/2016116.79117.49116.52117.30254,872
8/18/2016117.16117.88116.87117.37223,325
8/17/2016117.02117.49116.50117.31406,073
8/16/2016118.66118.95117.48117.54337,207
8/15/2016118.14119.58117.91119.05294,828
8/12/2016117.44118.15116.84117.60203,033
8/11/2016119.03119.42117.90118.19536,041
8/10/2016119.95119.95118.16118.21580,711
8/9/2016120.34121.46120.08120.31330,582
8/8/2016124.59124.93120.48120.56574,518
8/5/2016120.70124.24119.56124.13661,535
8/4/2016119.40120.67118.91119.50462,088
8/3/2016118.15119.91118.15119.84334,040
8/2/2016119.50120.32117.82117.98393,185
8/1/2016120.54121.46118.81119.59415,797
7/29/2016120.62121.49120.21120.24329,225
7/28/2016121.36121.65120.14120.78511,082
7/27/2016122.78123.63121.18121.35569,228
7/26/2016122.46123.81122.38122.52343,931
7/25/2016123.49124.01122.25122.59463,742
7/22/2016122.73124.61122.00124.07492,910
7/21/2016123.14124.20122.01122.97692,910
7/20/2016124.10124.84119.24124.041,989,917
7/19/2016128.32130.12127.92129.95428,967
7/18/2016130.99130.99128.63129.11589,861
7/15/2016131.33132.00130.24130.41339,303
7/14/2016130.54131.80130.13130.68360,195
7/13/2016128.80129.89127.93128.45433,057
7/12/2016128.50130.73128.50129.54421,081
7/11/2016126.91128.27126.77127.30237,561
7/8/2016126.08127.49125.69126.04466,136
7/7/2016122.94125.18122.94124.04472,367
7/6/2016119.76122.70119.29122.42531,520
7/5/2016121.73122.58119.62120.56559,133
7/1/2016123.94124.75122.77123.32552,159
6/30/2016122.90124.93122.00124.92571,891
6/29/2016121.71123.59120.89123.00625,713
6/28/2016119.01122.07117.82121.58768,209
6/27/2016120.60120.80114.36114.99957,397
6/24/2016124.55126.77122.42122.491,025,991
6/23/2016130.06132.35129.68131.43481,757
6/22/2016128.46130.25128.00128.54387,157
6/21/2016128.43128.79126.62127.94442,182
6/20/2016126.83129.14125.61125.95508,762
6/17/2016124.75125.61123.87124.761,145,717
6/16/2016125.27125.45123.75124.63607,137
6/15/2016126.23128.58125.65126.11393,393
6/14/2016128.76129.40124.70125.65658,959
6/13/2016130.16131.76128.63128.99521,312
6/10/2016130.92131.86129.67131.25356,818
6/9/2016133.34134.38130.96132.34453,293
6/8/2016133.18134.67132.48134.39270,874
6/7/2016134.57135.25133.01133.49369,596
6/6/2016133.48135.50133.23134.38418,330
6/3/2016133.21133.79128.59133.221,135,436
6/2/2016134.49135.13132.95134.91450,018
6/1/2016134.28135.46131.70135.19906,532
5/31/2016135.41136.08134.37135.00981,994
5/27/2016136.51137.59135.37137.38381,907
5/26/2016138.72138.72136.19136.22434,320
5/25/2016137.29138.97137.00138.77450,053
5/24/2016134.81137.55133.97137.06709,853
5/23/2016134.03134.81133.02134.00227,648
5/20/2016133.64135.13133.42134.23248,240
5/19/2016133.25134.65132.11133.31420,749
5/18/2016129.98134.73129.47134.14525,084
5/17/2016131.49132.49129.18129.85515,209
5/16/2016131.20133.24130.85132.15328,911
5/13/2016132.86134.57130.21131.10445,114
5/12/2016133.80135.15131.63132.69306,294
5/11/2016131.38134.83130.78133.18449,114
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center