Signature Bank $117.77

down -0.79


22/8/2014 10:00 AM  |  NASDAQ : SBNY  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBNY historical data

Date Open High Low Close Volume
8/21/2014116.94118.80116.00118.56265,284
8/20/2014115.98116.90115.34116.63254,644
8/19/2014115.93116.87115.65115.95204,220
8/18/2014114.66116.00114.63115.92227,238
8/15/2014114.68115.18113.00114.06245,839
8/14/2014114.47114.83113.62114.03218,790
8/13/2014114.25115.74114.19114.48115,566
8/12/2014113.59115.20113.59114.07232,132
8/11/2014114.51115.00113.35114.19193,184
8/8/2014112.61114.45112.61114.01293,247
8/7/2014113.55114.75112.17112.59154,794
8/6/2014112.57114.40112.57113.41264,640
8/5/2014114.00114.95112.57112.82302,704
8/4/2014114.52116.50113.38114.21303,864
8/1/2014115.65117.60112.84114.00438,123
7/31/2014115.65116.50113.96114.39500,358
7/30/2014116.50117.85115.97116.27365,050
7/29/2014116.63117.53115.85116.36288,623
7/28/2014117.51117.51116.02116.31271,633
7/25/2014118.75119.68117.11117.73239,211
7/24/2014116.78119.52116.31119.11345,406
7/23/2014118.04118.37116.30116.38445,234
7/22/2014121.74125.20116.24116.96876,254
7/21/2014121.00121.88120.64121.13561,350
7/18/2014121.30122.58120.77121.12294,952
7/17/2014121.20121.84120.44121.02515,337
7/16/2014124.40124.87120.66121.56499,013
7/15/2014123.51124.61123.22123.98391,046
7/14/2014126.44126.99122.46122.93317,911
7/11/2014122.62122.95121.53122.36202,765
7/10/2014121.86123.47121.51122.42283,893
7/9/2014124.11124.64123.35123.44227,449
7/8/2014126.16127.17123.37123.45269,860
7/7/2014126.47127.14125.67126.14472,996
7/3/2014125.45126.85125.45126.36282,445
7/2/2014126.23126.66124.51124.89307,800
7/1/2014125.96128.46125.96126.67472,922
6/30/2014125.98126.53124.82126.18523,738
6/27/2014125.04127.44124.86125.871,591,247
6/26/2014124.30126.03122.53125.63472,319
6/25/2014122.83124.40121.33123.95299,482
6/24/2014122.64124.66121.81123.12376,119
6/23/2014123.00123.84122.13122.50345,399
6/20/2014122.23123.24121.82122.91823,103
6/19/2014123.28123.28121.56122.12203,804
6/18/2014123.20123.57121.51122.66297,756
6/17/2014120.57123.25120.57122.94371,145
6/16/2014119.04120.90118.27120.83277,332
6/13/2014121.00121.77119.37119.63240,820
6/12/2014120.88122.46120.09120.52295,591
6/11/2014121.57122.40120.69121.30317,399
6/10/2014122.06122.75121.58122.201,025,593
6/9/2014123.24125.35123.00124.57282,574
6/6/2014121.74123.33121.12123.28218,554
6/5/2014120.44121.71119.45121.29135,420
6/4/2014119.23120.60118.50119.94205,078
6/3/2014116.84119.80115.89119.23322,671
6/2/2014115.93117.50115.41117.43243,479
5/30/2014115.90116.39115.01115.82283,359
5/29/2014115.02115.90113.71115.78310,409
5/28/2014114.62114.97113.22114.05411,015
5/27/2014114.49114.78113.81114.77223,425
5/23/2014113.16113.79112.81113.71232,967
5/22/2014112.40113.81111.83113.01330,502
5/21/2014111.54113.86111.54112.58440,092
5/20/2014111.41111.60110.22111.07380,365
5/19/2014111.14112.91110.29111.84496,550
5/16/2014112.37112.68110.98111.57355,512
5/15/2014113.37113.37110.69112.06558,468
5/14/2014115.63115.74112.37113.56619,747
5/13/2014119.23119.50115.89115.97274,837
5/12/2014118.79119.60117.53119.09253,738
5/9/2014116.51118.34115.20118.21281,289
5/8/2014116.64118.08116.22116.38161,496
5/7/2014116.50117.38115.10117.07270,878
5/6/2014119.52119.52115.67116.24552,425
5/5/2014121.81122.55119.58119.97322,685
5/2/2014121.76123.49121.27122.21333,701
5/1/2014119.38121.60118.32121.48429,030
4/30/2014117.74119.25117.18118.82263,110
4/29/2014117.35118.30116.78118.03291,170
4/28/2014116.75118.74115.05117.14521,839
4/25/2014119.16119.82115.72116.12473,603
4/24/2014123.65124.50119.61119.84435,244
4/23/2014123.00124.07121.51123.28330,111
4/22/2014124.28124.28118.89122.94801,375
4/21/2014125.00125.91123.63124.67348,347
4/17/2014123.97125.49122.25124.90203,671
4/16/2014123.58124.55121.77124.24196,786
4/15/2014121.83123.70120.76122.90358,625
4/14/2014122.22122.60120.57121.71221,110
4/11/2014121.59122.96119.79121.25371,511
4/10/2014124.76125.42121.90122.00477,022
4/9/2014124.99125.50123.91124.73265,474
4/8/2014125.14125.67123.66124.80252,861
4/7/2014125.37125.72123.77124.96385,926
4/4/2014127.62127.68123.77125.03404,613
4/3/2014127.82127.87126.14127.40288,205
4/2/2014129.47130.86126.45126.97504,258
4/1/2014126.41129.50125.10129.29334,727
Trading Center