$137.83 -1.54 (%) Signature Bank - NASDAQ

Apr. 29, 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
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
3/4/2016142.71143.43140.16142.32564,665
3/3/2016136.41142.70135.42142.45947,989
3/2/2016135.08136.69133.65136.44417,477
3/1/2016130.45135.25129.70134.76496,951
2/29/2016131.97132.87129.35129.55504,095
2/26/2016131.59133.59130.45131.95381,225
2/25/2016129.06131.33128.65130.60362,650
2/24/2016127.64128.66124.09128.31436,619
2/23/2016131.72132.47127.69129.15397,143
2/22/2016132.65134.21132.12132.52231,251
2/19/2016129.13131.96128.16131.34368,446
2/18/2016131.88132.41129.42129.61450,415
2/17/2016132.45133.11131.01131.57364,568
2/16/2016128.51132.03128.33131.12648,384
2/12/2016122.49126.76120.20126.42784,570
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center