$120.78 -0.57 (%) Signature Bank - NASDAQ

Jul. 28, 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
7/27/2016122.78123.63121.18121.35569,228
7/26/2016122.46123.81122.38122.52343,931
7/25/2016123.49124.01122.25122.59463,742
7/22/2016122.73124.61122.00124.07492,910
7/21/2016123.14124.20122.01122.97692,910
7/20/2016124.10124.84119.24124.041,989,917
7/19/2016128.32130.12127.92129.95428,967
7/18/2016130.99130.99128.63129.11589,861
7/15/2016131.33132.00130.24130.41339,303
7/14/2016130.54131.80130.13130.68360,195
7/13/2016128.80129.89127.93128.45433,057
7/12/2016128.50130.73128.50129.54421,081
7/11/2016126.91128.27126.77127.30237,561
7/8/2016126.08127.49125.69126.04466,136
7/7/2016122.94125.18122.94124.04472,367
7/6/2016119.76122.70119.29122.42531,520
7/5/2016121.73122.58119.62120.56559,133
7/1/2016123.94124.75122.77123.32552,159
6/30/2016122.90124.93122.00124.92571,891
6/29/2016121.71123.59120.89123.00625,713
6/28/2016119.01122.07117.82121.58768,209
6/27/2016120.60120.80114.36114.99957,397
6/24/2016124.55126.77122.42122.491,025,991
6/23/2016130.06132.35129.68131.43481,757
6/22/2016128.46130.25128.00128.54387,157
6/21/2016128.43128.79126.62127.94442,182
6/20/2016126.83129.14125.61125.95508,762
6/17/2016124.75125.61123.87124.761,145,717
6/16/2016125.27125.45123.75124.63607,137
6/15/2016126.23128.58125.65126.11393,393
6/14/2016128.76129.40124.70125.65658,959
6/13/2016130.16131.76128.63128.99521,312
6/10/2016130.92131.86129.67131.25356,818
6/9/2016133.34134.38130.96132.34453,293
6/8/2016133.18134.67132.48134.39270,874
6/7/2016134.57135.25133.01133.49369,596
6/6/2016133.48135.50133.23134.38418,330
6/3/2016133.21133.79128.59133.221,135,436
6/2/2016134.49135.13132.95134.91450,018
6/1/2016134.28135.46131.70135.19906,532
5/31/2016135.41136.08134.37135.00981,994
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center