$150.62 -3.85 (%) Signature Bank - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
12/2/2016153.80154.24149.47150.62531,487
12/1/2016151.58154.60150.47154.47563,510
11/30/2016151.41152.04149.76149.91730,104
11/29/2016149.33150.31148.46149.51423,627
11/28/2016149.21150.89147.83148.68600,891
11/25/2016150.24150.95149.30150.21215,877
11/23/2016150.82151.31149.24150.35423,195
11/22/2016149.78150.40148.50149.98506,296
11/21/2016149.75150.28148.33149.69589,894
11/18/2016148.46149.91147.85149.35552,106
11/17/2016146.75149.20146.75148.75509,028
11/16/2016147.20147.95145.34147.02620,117
11/15/2016147.68148.62144.33148.021,139,981
11/14/2016141.15149.94141.15148.161,155,589
11/11/2016139.03142.95138.03142.251,917,649
11/10/2016133.01142.00133.01139.392,019,084
11/9/2016122.96131.24122.75131.011,105,844
11/8/2016123.00124.25120.16122.03614,758
11/7/2016124.59124.82122.24123.78590,530
11/4/2016120.30122.61119.91120.48578,326
11/3/2016119.44121.27119.40120.24549,089
11/2/2016120.48121.28119.16119.22730,015
11/1/2016120.77121.85119.67121.29806,572
10/31/2016118.73120.69118.10120.56554,956
10/28/2016119.03119.06117.66118.28599,886
10/27/2016118.03119.35117.59118.96495,070
10/26/2016116.44117.72116.01117.12376,961
10/25/2016118.78119.51115.95116.23536,183
10/24/2016117.74119.04117.26118.73687,989
10/21/2016115.00117.00114.29116.76840,684
10/20/2016114.00118.03113.53116.651,417,335
10/19/2016116.08119.90115.83119.62641,748
10/18/2016116.55116.97115.00115.50318,411
10/17/2016117.25118.68115.16115.50421,773
10/14/2016119.09119.73116.62117.35555,718
10/13/2016119.68119.89115.71117.39511,436
10/12/2016121.00121.60120.30120.43317,504
10/11/2016122.75123.40120.33120.96461,827
10/10/2016124.30124.79122.47122.76397,257
10/7/2016122.25123.46121.45123.32414,140
10/6/2016122.84123.60122.00122.29407,615
10/5/2016120.26123.65119.96122.66552,439
10/4/2016117.52120.43117.52119.65484,561
10/3/2016117.35118.50117.01117.37499,911
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center