SIGNATURE BANK $78.54

up +1.48


17/5/2013 04:17 PM  |  NASDAQ : SBNY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SBNY historical data

Date Open High Low Close Volume
5/17/2013 77.17 79.03 76.96 78.54 4455
5/16/2013 77.21 77.46 76.91 77.06 1694
5/15/2013 76.87 77.38 76.73 77.14 2090
5/14/2013 76.53 77.18 76.53 77.00 3232
5/13/2013 76.50 77.22 76.31 76.66 1165
5/10/2013 76.59 76.97 76.47 76.61 1924
5/9/2013 76.32 77.06 76.20 76.59 4393
5/8/2013 75.23 76.64 74.91 76.51 4922
5/7/2013 73.66 75.41 73.65 75.28 4146
5/6/2013 72.77 73.74 72.49 73.70 5512
5/3/2013 72.22 72.88 71.93 72.59 2950
5/2/2013 71.27 72.40 71.21 71.62 2413
5/1/2013 71.49 71.59 70.68 71.21 3746
4/30/2013 71.25 71.61 70.58 71.61 8468
4/29/2013 72.62 72.92 70.95 71.21 5910
4/26/2013 72.66 72.75 71.94 72.32 3334
4/25/2013 72.85 73.17 72.45 72.56 4269
4/24/2013 73.26 75.02 72.96 73.00 4805
4/23/2013 76.52 77.99 71.23 73.42 22987
4/22/2013 77.02 77.02 75.94 76.33 962
4/19/2013 76.38 77.20 76.15 76.86 775
4/18/2013 77.03 77.24 76.09 76.18 917
4/17/2013 77.55 77.67 76.24 77.00 1590
4/16/2013 77.14 78.06 76.79 77.96 1771
4/15/2013 78.12 78.48 76.52 76.53 1992
4/12/2013 78.33 78.63 77.93 78.32 1410
4/11/2013 77.87 78.64 77.74 78.43 1856
4/10/2013 77.47 78.42 77.47 78.38 1922
4/9/2013 77.78 78.20 77.10 77.53 893
4/8/2013 77.34 77.69 76.30 77.69 1235
4/5/2013 76.19 77.29 75.86 77.14 1795
4/4/2013 77.80 77.80 76.59 77.07 2130
4/3/2013 79.17 79.34 77.24 77.49 2378
4/2/2013 79.68 79.68 78.65 78.94 4959
4/1/2013 78.80 79.12 78.17 79.11 1912
3/28/2013 79.22 79.22 78.00 78.76 1778
3/27/2013 78.20 79.16 77.92 78.98 1036
3/26/2013 79.25 79.25 78.30 78.66 2146
3/25/2013 78.49 79.02 77.75 78.71 2907
3/22/2013 77.48 78.26 77.38 78.19 1188
3/21/2013 77.46 77.83 77.10 77.37 2425
3/20/2013 77.86 78.23 77.19 77.81 1115
3/19/2013 76.80 77.60 76.68 77.41 1367
3/18/2013 76.70 77.69 76.46 76.85 3423
3/15/2013 76.39 77.29 76.18 77.28 2843
3/14/2013 75.88 76.49 75.88 76.35 1445
3/13/2013 75.42 76.19 75.42 75.86 901
3/12/2013 75.58 75.78 75.05 75.44 1481
3/11/2013 75.20 75.90 75.09 75.80 1003
3/8/2013 76.40 76.45 75.17 75.42 1480
3/7/2013 75.53 76.14 75.33 75.79 1879
3/6/2013 75.35 75.69 75.05 75.58 1025
3/5/2013 74.93 75.48 74.53 75.10 1307
3/4/2013 73.69 74.82 73.63 74.51 2724
3/1/2013 74.10 74.16 72.59 73.72 4419
2/28/2013 73.99 74.62 73.69 74.27 1731
2/27/2013 72.90 74.24 72.90 73.93 1938
2/26/2013 73.15 73.58 72.32 73.07 2940
2/25/2013 75.01 75.38 72.73 72.73 1570
2/22/2013 74.24 74.82 73.74 74.82 1843
2/21/2013 74.80 75.38 74.06 74.09 1893
2/20/2013 75.36 75.66 74.75 74.82 1180
2/19/2013 75.26 75.57 74.84 75.46 1828
2/15/2013 75.25 75.50 74.69 75.02 1701
2/14/2013 76.13 76.50 75.39 75.40 708
2/13/2013 76.58 76.58 75.57 76.15 1426
2/12/2013 75.43 76.39 75.43 76.38 1333
2/11/2013 75.50 75.75 75.23 75.53 965
2/8/2013 74.96 75.84 74.74 75.52 1626
2/7/2013 75.15 75.46 74.48 74.99 2192
2/6/2013 75.38 75.59 75.13 75.26 1444
2/5/2013 74.36 75.86 74.25 75.57 1566
2/4/2013 74.63 74.68 73.98 74.18 1429
2/1/2013 74.10 75.04 73.86 75.00 1730
1/31/2013 74.05 74.32 73.35 73.93 2728
1/30/2013 74.02 74.76 73.60 73.99 1573
1/29/2013 74.82 75.15 74.15 74.35 1936
1/28/2013 75.14 75.40 74.14 74.89 2301
1/25/2013 75.26 75.39 74.46 74.93 1650
1/24/2013 75.50 75.94 74.67 75.18 1788
1/23/2013 75.34 75.80 74.63 75.71 2141
1/22/2013 74.16 75.49 73.50 75.11 3572
1/18/2013 74.89 75.18 74.06 74.38 1495
1/17/2013 74.39 75.24 74.39 75.00 2200
1/16/2013 74.36 74.66 73.80 74.30 1649
1/15/2013 73.22 74.10 72.87 74.00 2334
1/14/2013 72.76 73.62 72.45 73.30 1365
1/11/2013 74.15 74.28 72.81 73.05 2657
1/10/2013 74.12 74.45 73.27 74.36 1966
1/9/2013 73.08 73.57 73.08 73.56 1314
1/8/2013 74.57 74.71 73.15 73.34 3089
1/7/2013 73.95 74.45 73.31 74.30 2984
1/4/2013 72.43 73.88 72.06 73.80 1992
1/3/2013 72.66 72.84 71.91 72.40 2808
1/2/2013 72.68 72.75 71.81 72.46 3867
12/31/2012 71.03 71.58 70.55 71.34 1138
12/28/2012 70.35 71.50 70.16 71.00 991
12/27/2012 71.38 71.44 69.64 70.74 1702
12/26/2012 72.02 72.12 71.24 71.35 1292
12/24/2012 71.99 72.48 71.39 71.74 794
Marketplace
Trading Center