$140.10 -1.72 (%) Signature Bank - NASDAQ

May. 26, 2015 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
5/22/2015142.00142.71141.68141.82201,851
5/21/2015141.18142.29140.60142.09207,946
5/20/2015142.00142.29140.78141.64163,730
5/19/2015141.52142.52141.20142.21214,327
5/18/2015138.92141.39138.92140.89174,563
5/15/2015141.68142.23137.75138.73223,710
5/14/2015140.84141.58139.50141.17305,027
5/13/2015139.54140.30138.41140.09285,988
5/12/2015138.62139.78137.32139.45216,957
5/11/2015138.09139.40136.91138.86298,056
5/8/2015137.81138.61136.82138.04193,029
5/7/2015138.31138.75137.12137.26595,799
5/6/2015136.50138.17136.35138.12438,081
5/5/2015136.66137.66136.36136.78474,500
5/4/2015134.48137.27134.12137.14403,247
5/1/2015134.99135.54133.03134.01331,966
4/30/2015133.41135.14132.66134.09541,047
4/29/2015132.60134.62132.44134.15308,275
4/28/2015131.00133.13130.84133.03408,001
4/27/2015132.99134.25130.52131.07388,000
4/24/2015134.69135.02132.37132.50277,135
4/23/2015135.24135.88134.50134.63321,488
4/22/2015136.55138.12134.92135.17535,349
4/21/2015131.00136.94129.08136.35783,110
4/20/2015130.02130.51128.63128.96476,396
4/17/2015130.43130.72128.60128.91305,902
4/16/2015131.26131.73129.89131.24225,898
4/15/2015130.66131.45129.86131.25341,283
4/14/2015128.82130.61128.82130.34224,637
4/13/2015130.33132.00129.65131.48312,614
4/10/2015130.82131.10129.98130.54239,814
4/9/2015131.11131.97129.59130.75207,486
4/8/2015132.46132.60130.56130.98278,523
4/7/2015131.75133.64130.74131.90170,183
4/6/2015129.79132.04128.63131.46229,047
4/2/2015130.40131.63129.76131.29254,877
4/1/2015129.92130.62128.37130.39343,040
3/31/2015128.46129.90128.12129.58254,700
3/30/2015128.05129.74127.37129.29202,986
3/27/2015127.47127.47125.89127.26182,420
3/26/2015125.50127.94124.90127.58268,484
3/25/2015129.17129.89126.08126.10217,973
3/24/2015129.96131.49126.86129.14733,318
3/23/2015131.80132.01129.79129.86194,948
3/20/2015131.31132.08130.56131.90634,780
3/19/2015131.41131.56130.13130.96377,657
3/18/2015130.87133.69130.87131.53381,532
3/17/2015132.65132.65130.72131.60551,497
3/16/2015132.50133.34130.94132.51454,810
3/13/2015128.70131.51128.69131.32588,437
3/12/2015126.48129.56125.95129.23397,779
3/11/2015123.78125.51123.33125.43163,662
3/10/2015125.37125.37123.31123.32131,616
3/9/2015126.20127.75125.21126.51233,527
3/6/2015124.75127.97124.75126.27306,081
3/5/2015124.96126.10123.33124.88209,340
3/4/2015123.59124.80123.17124.75262,204
3/3/2015124.82125.15123.42124.40296,098
3/2/2015123.18124.75123.07124.62226,411
2/27/2015123.77124.13123.19123.35158,305
2/26/2015124.03124.57122.97123.83325,913
2/25/2015125.74125.74124.12124.28169,771
2/24/2015126.48127.05125.49125.64175,243
2/23/2015125.26126.18124.56126.03278,527
2/20/2015123.45125.78121.96125.70189,815
2/19/2015123.95124.85122.83123.89119,334
2/18/2015126.17126.69124.04124.47184,418
2/17/2015125.42126.83124.65126.73174,945
2/13/2015125.40126.25124.93125.70169,723
2/12/2015125.01125.91124.51125.58167,817
2/11/2015124.46125.18123.47124.18197,850
2/10/2015124.51125.80123.38124.91211,536
2/9/2015124.71125.15123.01123.44267,276
2/6/2015124.59125.99124.27125.59343,804
2/5/2015122.43124.25121.94123.44207,128
2/4/2015122.27123.15120.97121.03194,787
2/3/2015121.45123.38121.45122.87259,519
2/2/2015118.22120.47117.01120.32316,130
1/30/2015118.13119.49116.89117.13259,855
1/29/2015117.51119.21116.67118.97205,311
1/28/2015121.23121.23117.00117.37319,296
1/27/2015120.91121.37120.35120.41274,297
1/26/2015121.15123.07118.89122.72274,964
1/23/2015124.70125.45121.50121.72250,105
1/22/2015120.11124.69118.78124.45491,640
1/21/2015116.61117.89116.29117.75291,665
1/20/2015116.95118.86114.86116.96311,861
1/16/2015114.50116.82113.98116.67215,859
1/15/2015116.86118.26114.93114.98213,220
1/14/2015117.68117.92114.00116.91430,779
1/13/2015120.55121.95118.00119.48289,333
1/12/2015120.79121.73118.78119.74320,818
1/9/2015123.91123.91120.25120.34175,022
1/8/2015121.70124.15121.70124.08169,435
1/7/2015121.50123.05120.11120.97288,542
1/6/2015121.59122.37119.05120.36282,630
1/5/2015124.53124.53121.66121.81186,540
1/2/2015126.83126.85123.83125.25195,993
12/31/2014127.66127.66125.85125.96266,271
12/30/2014126.29127.93125.38126.83181,073
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center