$137.38 +1.16 (%) Signature Bank - NASDAQ

May. 27, 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
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
5/10/2016131.48132.46129.53132.11313,268
5/9/2016131.23132.79129.66130.72347,589
5/6/2016129.92134.27129.36131.59350,160
5/5/2016132.52133.11130.41130.72388,544
5/4/2016133.26134.08129.69131.79632,571
5/3/2016136.04136.10133.61134.55615,378
5/2/2016138.14139.67136.72137.58514,524
4/29/2016139.12139.68136.69137.83405,492
4/28/2016141.75142.68138.86139.37395,546
4/27/2016144.00145.00141.80143.18452,027
4/26/2016142.48145.07142.35143.85522,634
4/25/2016142.68143.22140.50142.47561,720
4/22/2016139.00141.93138.59141.72574,158
4/21/2016140.78142.63137.50138.07683,527
4/20/2016146.89147.57139.12141.231,217,026
4/19/2016144.22146.90142.51146.89631,362
4/18/2016141.31144.55140.58143.64465,647
4/15/2016142.33143.35141.56142.74345,032
4/14/2016140.26144.56140.20142.47433,796
4/13/2016137.22141.08136.87140.63530,556
4/12/2016133.90136.16133.50136.14504,186
4/11/2016135.04136.31132.66133.52438,586
4/8/2016133.91135.15132.89134.06548,157
4/7/2016134.44136.26131.81132.58588,828
4/6/2016134.63135.33133.45135.33434,407
4/5/2016135.32135.91134.18134.32477,865
4/4/2016135.27136.87134.24136.70535,463
4/1/2016134.85136.43134.14135.58741,115
3/31/2016137.31140.16135.41136.12611,060
3/30/2016138.70141.24137.95138.26316,877
3/29/2016137.48137.82135.16137.46644,769
3/28/2016138.23138.81135.45137.92340,560
3/24/2016137.96138.89135.63138.23414,955
3/23/2016140.11140.11135.66137.87636,224
3/22/2016140.77141.54139.43140.70295,013
3/21/2016140.48142.80139.07141.32320,175
3/18/2016140.60143.50139.72140.291,388,641
3/17/2016139.82141.08137.84140.45747,757
3/16/2016142.39143.58139.40140.30515,478
3/15/2016140.60143.19140.57142.09397,016
3/14/2016142.17143.17140.54141.88563,694
3/11/2016140.11142.92138.93142.13542,653
3/10/2016138.39139.59135.86138.84511,234
3/9/2016141.73141.73137.08137.50558,647
3/8/2016141.40142.14140.04140.66686,419
3/7/2016141.35144.09140.53142.82454,694
3/4/2016142.71143.43140.16142.32564,665
3/3/2016136.41142.70135.42142.45947,989
3/2/2016135.08136.69133.65136.44417,477
3/1/2016130.45135.25129.70134.76496,951
2/29/2016131.97132.87129.35129.55504,095
2/26/2016131.59133.59130.45131.95381,225
2/25/2016129.06131.33128.65130.60362,650
2/24/2016127.64128.66124.09128.31436,619
2/23/2016131.72132.47127.69129.15397,143
2/22/2016132.65134.21132.12132.52231,251
2/19/2016129.13131.96128.16131.34368,446
2/18/2016131.88132.41129.42129.61450,415
2/17/2016132.45133.11131.01131.57364,568
2/16/2016128.51132.03128.33131.12648,384
2/12/2016122.49126.76120.20126.42784,570
2/11/2016126.44128.50119.60119.891,131,198
2/10/2016128.96131.38128.72128.94579,802
2/9/2016127.94129.08126.41127.821,101,054
2/8/2016134.14135.00128.68129.66966,852
2/5/2016139.46141.01136.23136.58588,574
2/4/2016138.65141.22137.70139.57558,719
2/3/2016138.84139.79135.45139.57745,644
2/2/2016139.77139.99137.38137.84892,322
2/1/2016139.14141.76138.16141.33873,488
1/29/2016135.87139.43135.63139.34795,177
1/28/2016134.58137.08134.13135.70694,826
1/27/2016132.48136.27132.36133.23473,368
1/26/2016129.66133.49129.38133.18943,528
1/25/2016135.05135.79128.32128.661,128,607
1/22/2016135.06136.99133.00135.362,168,423
1/21/2016137.24143.32137.24139.09953,596
1/20/2016133.73138.19132.13136.71817,126
1/19/2016136.40137.75134.73135.73717,296
1/15/2016133.07135.00131.21134.73446,935
1/14/2016135.04137.38133.04136.48582,252
1/13/2016138.33139.00133.33134.47651,301
1/12/2016137.95140.00135.67137.83513,174
1/11/2016136.24137.73135.70136.50602,503
1/8/2016140.32141.92135.64135.90607,393
1/7/2016140.41142.02138.76138.93509,373
1/6/2016142.55145.28140.05143.17460,685
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center