$123.59 +2.44 (%) Signature Bank - NASDAQ

Dec. 18, 2014 | 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
12/18/2014122.91124.12121.37123.59331,617
12/17/2014119.45121.86119.45121.15415,910
12/16/2014117.60120.57117.07119.59537,823
12/15/2014119.53120.97117.71118.25376,658
12/12/2014120.23121.05118.62118.89321,376
12/11/2014122.05123.07120.33120.71286,607
12/10/2014124.40125.15120.93121.04372,070
12/9/2014124.01125.56122.44125.28299,663
12/8/2014126.25126.82124.29125.56275,736
12/5/2014122.90126.62122.90126.00423,707
12/4/2014123.01123.01121.60122.21320,008
12/3/2014121.80123.86121.76123.36375,450
12/2/2014120.00122.22119.59121.99432,747
12/1/2014120.40120.73119.12119.75523,243
11/28/2014123.60123.61120.93121.27103,069
11/26/2014124.21124.21122.91123.39142,759
11/25/2014123.68124.48122.21123.94331,990
11/24/2014120.85123.60120.33123.45347,232
11/21/2014123.55123.98119.84120.31271,089
11/20/2014120.89122.58120.84122.46264,751
11/19/2014121.89121.89120.10121.70225,771
11/18/2014121.66122.61121.35121.50256,671
11/17/2014122.22122.22120.82121.71354,308
11/14/2014123.20124.60121.75122.32219,393
11/13/2014125.95126.05122.73123.51314,477
11/12/2014123.33125.48122.88125.36156,645
11/11/2014124.56125.16124.04124.18202,585
11/10/2014123.99124.84121.55124.53309,944
11/7/2014123.22123.71122.27123.69276,529
11/6/2014122.63123.44122.03123.20247,304
11/5/2014122.60123.56119.02122.43194,650
11/4/2014121.61122.28120.62122.09273,446
11/3/2014121.83123.99121.55122.02420,644
10/31/2014121.28122.10119.89121.13249,804
10/30/2014119.86120.50118.51119.90203,211
10/29/2014120.09120.82118.50120.58286,163
10/28/2014117.50119.83116.87119.68272,734
10/27/2014116.38117.36115.02117.24328,290
10/24/2014116.46118.01115.98116.50221,413
10/23/2014118.40118.61116.54116.75305,661
10/22/2014117.60119.20115.72116.79433,509
10/21/2014109.22117.25108.00116.73997,736
10/20/2014106.93107.28106.22107.00482,935
10/17/2014107.08108.17106.48107.00338,051
10/16/2014101.87106.44101.87106.16696,859
10/15/2014105.52106.15103.12103.70732,695
10/14/2014107.92108.69106.56106.73401,605
10/13/2014107.68108.58106.96107.28385,775
10/10/2014108.96109.99107.70107.75318,846
10/9/2014112.16112.16108.61108.77390,637
10/8/2014110.09112.36109.94112.22349,158
10/7/2014111.54112.21110.01110.04293,128
10/6/2014113.67114.30112.28112.36192,556
10/3/2014113.47114.34113.39113.42195,255
10/2/2014112.13113.55111.38112.99305,003
10/1/2014112.10113.17111.23112.00499,767
9/30/2014113.03113.39111.84112.06566,223
9/29/2014112.21113.21111.64113.16246,006
9/26/2014112.65113.83112.27113.72297,786
9/25/2014114.36114.74112.14112.22297,632
9/24/2014114.00115.01113.39114.43222,126
9/23/2014115.58115.86114.18114.24218,656
9/22/2014117.63117.63115.96115.99184,398
9/19/2014119.53120.04117.43117.58670,142
9/18/2014115.60118.50115.17118.43643,989
9/17/2014116.44116.88114.71115.56317,662
9/16/2014116.70118.04115.85115.87366,286
9/15/2014117.34118.49116.92117.35266,275
9/12/2014116.89118.45116.66117.56424,020
9/11/2014116.11116.91115.39116.87343,903
9/10/2014115.38116.82114.29116.34358,328
9/9/2014115.86115.87114.23114.97325,066
9/8/2014116.01116.45115.09115.81496,844
9/5/2014118.56118.75115.80116.04616,660
9/4/2014120.45121.49119.33119.68199,423
9/3/2014120.66120.66119.75120.36193,750
9/2/2014118.61120.55118.61119.95323,056
8/29/2014117.53118.80116.91118.46157,788
8/28/2014118.41118.46117.33117.51212,298
8/27/2014119.76119.76118.35118.60130,257
8/26/2014119.43120.09118.29119.69193,560
8/25/2014119.11119.30118.41119.16253,106
8/22/2014118.32119.29117.49118.38252,822
8/21/2014116.94118.80116.00118.56265,284
8/20/2014115.98116.90115.34116.63254,644
8/19/2014115.93116.87115.65115.95204,220
8/18/2014114.66116.00114.63115.92227,238
8/15/2014114.68115.18113.00114.06245,839
8/14/2014114.47114.83113.62114.03218,790
8/13/2014114.25115.74114.19114.48115,566
8/12/2014113.59115.20113.59114.07232,132
8/11/2014114.51115.00113.35114.19193,184
8/8/2014112.61114.45112.61114.01293,247
8/7/2014113.55114.75112.17112.59154,794
8/6/2014112.57114.40112.57113.41264,640
8/5/2014114.00114.95112.57112.82302,704
8/4/2014114.52116.50113.38114.21303,864
8/1/2014115.65117.60112.84114.00438,123
7/31/2014115.65116.50113.96114.39500,358
7/30/2014116.50117.85115.97116.27365,050
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center