$133.05 +0.14 (%) Signature Bank - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
8/28/2015132.00134.18132.00133.05231,677
8/27/2015132.52134.05131.50132.91338,293
8/26/2015129.85131.00127.06130.73483,342
8/25/2015132.50132.74127.25127.37565,272
8/24/2015128.15133.21127.54128.69487,884
8/21/2015135.32136.59134.33134.88371,485
8/20/2015139.28139.28136.50136.55309,290
8/19/2015142.45142.79140.27140.36364,295
8/18/2015143.88145.39142.99143.49257,818
8/17/2015142.50145.03141.16143.95251,367
8/14/2015141.25143.37140.86143.30174,016
8/13/2015140.91141.91139.66141.38300,574
8/12/2015142.54142.86137.63140.26644,731
8/11/2015145.60145.76142.14143.98409,340
8/10/2015146.98147.90146.53146.66215,368
8/7/2015146.74147.56144.39145.98240,716
8/6/2015149.81149.84146.11146.53290,483
8/5/2015146.69149.68145.93149.51415,712
8/4/2015146.19147.82144.65146.29248,514
8/3/2015146.00146.48144.24145.81369,439
7/31/2015146.85146.85145.24145.59379,016
7/30/2015145.92147.12145.41146.63241,300
7/29/2015146.56146.98145.28146.47356,779
7/28/2015147.41147.43145.44146.25344,563
7/27/2015147.56147.96145.56146.48330,219
7/24/2015149.70150.29147.90148.30316,010
7/23/2015149.73151.83149.08149.54426,458
7/22/2015147.69151.07147.01149.82995,686
7/21/2015153.01155.84145.46146.09878,855
7/20/2015152.17153.05151.12152.13458,180
7/17/2015152.09153.64149.52151.25267,804
7/16/2015152.48152.56150.94152.20380,356
7/15/2015148.73150.85148.00150.84452,501
7/14/2015148.00149.73147.47148.62371,367
7/13/2015148.55149.25147.52148.50294,518
7/10/2015147.71148.29146.46147.45269,054
7/9/2015146.47149.23144.20145.89385,688
7/8/2015143.37144.70142.86143.93429,704
7/7/2015146.53146.79143.52144.35530,769
7/6/2015146.25148.19145.56146.74447,504
7/2/2015148.73148.73146.18147.74298,594
7/1/2015147.74149.35147.73148.91364,748
6/30/2015147.06147.75145.52146.39527,634
6/29/2015147.73148.36145.48145.56266,317
6/26/2015147.77149.53147.77148.92520,581
6/25/2015148.13149.06146.60147.03217,215
6/24/2015148.08148.77147.07147.11200,788
6/23/2015148.72149.65147.83148.46331,684
6/22/2015147.41148.29145.84148.00337,633
6/19/2015146.39146.78145.61146.49396,813
6/18/2015145.69146.82144.68146.30409,943
6/17/2015149.07149.24145.22145.50217,529
6/16/2015146.37148.43145.96148.31284,183
6/15/2015145.59147.52144.68146.42309,631
6/12/2015146.87146.88145.64146.73197,526
6/11/2015146.57147.30145.58146.87263,198
6/10/2015145.40147.02144.75146.59391,724
6/9/2015142.09144.62141.88144.41429,496
6/8/2015140.55142.62140.07142.28714,360
6/5/2015140.35141.11140.03140.36531,519
6/4/2015139.60140.12138.95139.53525,735
6/3/2015139.48140.60139.06139.621,257,827
6/2/2015138.77139.87138.45139.18711,755
6/1/2015140.27140.90138.11138.58436,683
5/29/2015141.50141.58139.34139.65352,340
5/28/2015141.01141.81140.02141.37223,474
5/27/2015140.73141.78140.01141.20284,507
5/26/2015141.27141.71139.61140.32192,585
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!