$127.58 0.00 (%) Signature Bank - NASDAQ

Mar. 26, 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
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
12/29/2014125.88128.38125.88126.85183,999
12/26/2014126.29127.51125.34126.48131,872
12/24/2014127.22127.22125.58126.1887,298
12/23/2014125.15126.91125.10126.73192,244
12/22/2014124.32125.41123.67124.64224,437
12/19/2014123.60124.64122.78123.66518,200
12/18/2014122.91124.12121.37123.59331,617
12/17/2014119.45121.86119.45121.15415,910
12/16/2014117.60120.57117.07119.59537,823
12/15/2014119.53120.97117.71118.25376,658
12/12/2014120.23121.05118.62118.89321,376
12/11/2014122.05123.07120.33120.71286,607
12/10/2014124.40125.15120.93121.04372,070
12/9/2014124.01125.56122.44125.28299,663
12/8/2014126.25126.82124.29125.56275,736
12/5/2014122.90126.62122.90126.00423,707
12/4/2014123.01123.01121.60122.21320,008
12/3/2014121.80123.86121.76123.36375,450
12/2/2014120.00122.22119.59121.99432,747
12/1/2014120.40120.73119.12119.75523,243
11/28/2014123.60123.61120.93121.27103,069
11/26/2014124.21124.21122.91123.39142,759
11/25/2014123.68124.48122.21123.94331,990
11/24/2014120.85123.60120.33123.45347,232
11/21/2014123.55123.98119.84120.31271,089
11/20/2014120.89122.58120.84122.46264,751
11/19/2014121.89121.89120.10121.70225,771
11/18/2014121.66122.61121.35121.50256,671
11/17/2014122.22122.22120.82121.71354,308
11/14/2014123.20124.60121.75122.32219,393
11/13/2014125.95126.05122.73123.51314,477
11/12/2014123.33125.48122.88125.36156,645
11/11/2014124.56125.16124.04124.18202,585
11/10/2014123.99124.84121.55124.53309,944
11/7/2014123.22123.71122.27123.69276,529
11/6/2014122.63123.44122.03123.20247,304
11/5/2014122.60123.56119.02122.43194,650
11/4/2014121.61122.28120.62122.09273,446
11/3/2014121.83123.99121.55122.02420,644
10/31/2014121.28122.10119.89121.13249,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center