$124.40 +4.51 (%) Signature Bank - NASDAQ

Feb. 12, 2016 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
2/11/2016126.44128.50119.60119.891,131,198
2/10/2016128.96131.38128.72128.94579,802
2/9/2016127.94129.08126.41127.821,101,054
2/8/2016134.14135.00128.68129.66966,852
2/5/2016139.46141.01136.23136.58588,574
2/4/2016138.65141.22137.70139.57558,719
2/3/2016138.84139.79135.45139.57745,644
2/2/2016139.77139.99137.38137.84892,322
2/1/2016139.14141.76138.16141.33873,488
1/29/2016135.87139.43135.63139.34795,177
1/28/2016134.58137.08134.13135.70694,826
1/27/2016132.48136.27132.36133.23473,368
1/26/2016129.66133.49129.38133.18943,528
1/25/2016135.05135.79128.32128.661,128,607
1/22/2016135.06136.99133.00135.362,168,423
1/21/2016137.24143.32137.24139.09953,596
1/20/2016133.73138.19132.13136.71817,126
1/19/2016136.40137.75134.73135.73717,296
1/15/2016133.07135.00131.21134.73446,935
1/14/2016135.04137.38133.04136.48582,252
1/13/2016138.33139.00133.33134.47651,301
1/12/2016137.95140.00135.67137.83513,174
1/11/2016136.24137.73135.70136.50602,503
1/8/2016140.32141.92135.64135.90607,393
1/7/2016140.41142.02138.76138.93509,373
1/6/2016142.55145.28140.05143.17460,685
1/5/2016145.19147.00144.93145.68448,985
1/4/2016151.43151.43143.83145.29920,046
12/31/2015153.52155.55152.55153.37406,305
12/30/2015155.41155.80154.20154.32246,301
12/29/2015155.45156.57154.44156.20248,432
12/28/2015152.71155.07151.30154.84311,852
12/24/2015153.09154.42152.84153.62136,823
12/23/2015152.01153.14150.93152.97221,248
12/22/2015152.07153.48149.79151.40368,617
12/21/2015152.20154.94149.65151.65340,522
12/18/2015154.72155.87150.22151.191,686,671
12/17/2015157.12158.18154.33154.70608,230
12/16/2015156.97158.13154.16157.35485,323
12/15/2015152.41156.82151.71155.55609,020
12/14/2015152.16153.82150.13151.13542,843
12/11/2015153.82153.82150.22151.44550,615
12/10/2015153.11155.43151.72153.57337,090
12/9/2015154.85156.51152.27153.38492,995
12/8/2015155.12155.56153.21154.96474,458
12/7/2015157.47158.91154.40155.44564,168
12/4/2015154.53158.21154.08157.59445,095
12/3/2015157.88158.86153.45153.98543,006
12/2/2015158.78159.23156.20156.60387,220
12/1/2015158.40159.87156.39158.23572,996
11/30/2015161.00163.15157.40158.152,618,600
11/27/2015160.84162.60159.00160.21245,445
11/25/2015161.12162.22159.42160.73581,558
11/24/2015158.50161.48157.83160.43531,653
11/23/2015157.66160.14157.66159.06501,481
11/20/2015155.78157.92155.62157.20356,016
11/19/2015155.20156.96153.77155.60350,948
11/18/2015153.25155.68151.67155.41579,450
11/17/2015154.57156.41152.80152.99707,029
11/16/2015150.85153.33149.42153.28391,828
11/13/2015151.70152.95150.09151.31691,344
11/12/2015155.65156.83152.60152.77418,040
11/11/2015157.29158.27155.83156.06450,196
11/10/2015156.24157.61154.56156.10649,787
11/9/2015159.59160.75156.12156.98729,142
11/6/2015153.72161.14152.99156.69926,845
11/5/2015150.48152.49149.86151.77313,123
11/4/2015150.01151.78149.34150.29292,728
11/3/2015150.68152.99149.05149.22367,852
11/2/2015149.95151.84148.64151.28391,893
10/30/2015152.08152.34147.75148.92394,467
10/29/2015153.70154.40151.63151.91383,067
10/28/2015147.29153.67146.64153.60527,231
10/27/2015146.99148.17145.00147.08351,472
10/26/2015148.40149.08146.57147.80227,280
10/23/2015146.33149.13145.87149.07368,550
10/22/2015144.46146.99142.40145.21355,804
10/21/2015147.67147.67143.41144.00412,317
10/20/2015142.00147.03142.00146.21574,251
10/19/2015140.82144.54140.50143.78679,342
10/16/2015141.66142.30140.06140.76283,991
10/15/2015139.03141.05137.73141.03215,713
10/14/2015141.25142.09137.65138.15197,218
10/13/2015141.76143.03140.94141.50292,766
10/12/2015141.28142.93139.99142.04216,486
10/9/2015142.09142.94140.24140.86246,650
10/8/2015141.10142.27139.92142.09280,514
10/7/2015139.39141.75139.19140.94364,471
10/6/2015139.47140.15138.03138.85244,889
10/5/2015137.11140.75137.03140.26301,882
10/2/2015136.58136.95132.54135.87522,681
10/1/2015138.05139.80136.63139.42425,826
9/30/2015137.22137.91136.01137.56587,734
9/29/2015136.36136.36134.11135.86434,170
9/28/2015138.60138.64135.49135.84246,424
9/25/2015139.49141.08138.16138.62328,114
9/24/2015137.21138.38135.82138.10405,207
9/23/2015138.29139.26137.36138.84287,884
9/22/2015136.58138.33135.95138.01488,865
9/21/2015137.68139.92137.03138.79301,293
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center