Signature Bank $124.90

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : SBNY  
Industries : Banking / Regional - Northeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
4/17/2014123.97125.49122.25124.90203,671
4/16/2014123.58124.55121.77124.24196,786
4/15/2014121.83123.70120.76122.90358,625
4/14/2014122.22122.60120.57121.71221,110
4/11/2014121.59122.96119.79121.25371,511
4/10/2014124.76125.42121.90122.00477,022
4/9/2014124.99125.50123.91124.73265,474
4/8/2014125.14125.67123.66124.80252,861
4/7/2014125.37125.72123.77124.96385,926
4/4/2014127.62127.68123.77125.03404,613
4/3/2014127.82127.87126.14127.40288,205
4/2/2014129.47130.86126.45126.97504,258
4/1/2014126.41129.50125.10129.29334,727
3/31/2014123.39125.95122.08125.59416,425
3/28/2014122.94124.06121.11122.46307,711
3/27/2014124.49124.55121.17122.38373,371
3/26/2014127.34127.63124.44124.55281,230
3/25/2014128.48128.95125.06126.49793,484
3/24/2014128.24129.87126.57127.96306,257
3/21/2014130.54131.59127.83128.08770,203
3/20/2014127.82131.22127.49130.26345,790
3/19/2014129.93131.25128.46129.69285,632
3/18/2014128.94130.18128.01129.68203,022
3/17/2014127.83129.39127.36128.73158,661
3/14/2014126.83128.55125.89127.45201,149
3/13/2014128.66129.05126.54127.08186,538
3/12/2014127.49128.73126.49128.22182,886
3/11/2014129.63129.84126.93128.20300,941
3/10/2014130.05130.34128.60129.40279,852
3/7/2014128.97130.49128.26129.23394,297
3/6/2014128.65129.84127.95128.27331,320
3/5/2014131.33132.42128.25128.52357,172
3/4/2014131.31133.09130.31131.00382,632
3/3/2014130.06131.36128.53130.40283,244
2/28/2014129.29131.47128.86130.93298,944
2/27/2014129.30129.34127.23128.84167,830
2/26/2014126.61129.68126.20129.47463,747
2/25/2014126.19126.37125.28126.09227,338
2/24/2014123.26126.45123.26125.85297,197
2/21/2014122.57123.41121.87123.27198,420
2/20/2014122.43123.55121.27122.58250,692
2/19/2014124.67125.05121.17121.80431,216
2/18/2014124.07125.79123.78125.09224,484
2/14/2014123.51124.60122.36124.30132,876
2/13/2014122.42124.38121.17123.90201,393
2/12/2014123.10124.77121.75123.27215,701
2/11/2014121.99123.22121.29122.68229,285
2/10/2014121.79122.62120.60122.11279,448
2/7/2014120.81121.81119.84121.57237,333
2/6/2014120.53120.83119.43120.41230,621
2/5/2014120.29121.47118.96120.35332,424
2/4/2014118.11121.17116.30120.33538,740
2/3/2014122.33123.11116.83117.21684,970
1/31/2014120.02122.27119.67122.06376,409
1/30/2014122.01122.46120.79121.75229,419
1/29/2014121.06123.30120.31121.33341,817
1/28/2014123.40124.35122.05122.32306,639
1/27/2014125.25125.33121.94123.01422,065
1/24/2014125.73126.09123.11123.98422,172
1/23/2014128.39128.50125.49126.42634,632
1/22/2014127.88129.83125.55128.70928,283
1/21/2014116.63125.96115.00125.081,480,640
1/17/2014109.86110.41109.44110.10235,867
1/16/2014110.00110.29109.12109.86193,776
1/15/2014110.00111.56109.31110.12252,885
1/14/2014109.26110.00108.10109.73143,733
1/13/2014109.50109.89108.21108.64158,877
1/10/2014109.98110.00109.07109.97218,973
1/9/2014109.01110.00108.05109.87253,811
1/8/2014108.18108.97107.36108.77234,808
1/7/2014106.71108.66105.48107.83322,274
1/6/2014106.05107.00105.67106.04297,061
1/3/2014106.47107.25105.40106.05148,268
1/2/2014106.98107.26105.88106.03188,840
12/31/2013107.42107.97106.97107.42135,448
12/30/2013107.57107.83106.82107.07246,412
12/27/2013107.49108.70107.34107.64178,437
12/26/2013108.27109.99107.70107.87189,499
12/24/2013108.16110.40107.64107.91145,891
12/23/2013108.43109.27106.80108.37224,680
12/20/2013106.34107.99105.73107.87588,139
12/19/2013106.28107.26105.62105.83243,178
12/18/2013104.68106.86104.04106.71267,867
12/17/2013104.62105.80103.70104.40219,022
12/16/2013104.92105.64103.86105.19282,497
12/13/2013105.04105.38103.62104.26206,852
12/12/2013101.78105.09101.30105.01452,614
12/11/2013103.67103.93101.96102.08206,665
12/10/2013104.40105.76103.45103.50152,268
12/9/2013104.92105.89104.09104.74258,758
12/6/2013105.06105.90104.74105.00202,705
12/5/2013102.93104.58102.74104.50201,358
12/4/2013102.38103.91101.93103.30393,998
12/3/2013105.81106.32103.52103.87249,190
12/2/2013106.01107.99105.84106.07365,968
11/29/2013106.48107.27105.82106.25110,661
11/27/2013106.87106.91105.18106.51426,716
11/26/2013107.85108.34107.01108.12171,067
11/25/2013108.70108.86107.14107.61154,412
11/22/2013107.64108.77107.05108.38124,598
Trading Center