Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
138.04-1.46 (-1.05%)
At close: 04:00PM EST
137.26 -0.78 (-0.57%)
After hours: 05:28PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022139.90141.73137.06138.04138.04795,504
Nov 30, 2022135.69139.85131.81139.50139.501,144,500
Nov 29, 2022135.23137.65134.19135.58135.58792,300
Nov 28, 2022137.82140.85133.47134.27134.271,054,900
Nov 25, 2022139.00140.59138.53140.24140.24291,600
Nov 23, 2022136.32140.40135.33139.51139.51757,200
Nov 22, 2022133.00136.34131.43136.19136.191,119,600
Nov 21, 2022131.62132.95130.28132.00132.00926,600
Nov 18, 2022135.30135.88130.34132.03132.031,257,700
Nov 17, 2022135.11135.50130.12132.01132.011,017,800
Nov 16, 2022144.90145.78137.10138.01138.011,177,700
Nov 15, 2022143.58157.41143.32147.94147.941,940,300
Nov 14, 2022143.53145.03138.69138.77138.771,241,000
Nov 11, 2022137.50145.47137.00143.98143.981,578,600
Nov 10, 2022139.31144.79137.97140.94140.942,645,900
Nov 09, 2022138.00138.07129.96132.02132.021,833,800
Nov 08, 2022147.53149.52136.89142.14142.142,369,700
Nov 07, 2022148.90150.10145.67148.38148.38509,000
Nov 04, 2022148.72149.65145.15148.53148.53581,500
Nov 03, 2022144.32145.32141.43144.18144.18697,500
Nov 02, 2022159.57159.57146.56146.66146.661,137,300
Nov 01, 2022160.75162.93159.75160.01160.01893,900
Oct 31, 2022158.02161.38156.14158.53158.53947,400
Oct 28, 2022151.69158.76151.44158.70158.70758,100
Oct 27, 2022158.33158.87151.01151.41151.41566,700
Oct 27, 20220.56 Dividend
Oct 26, 2022152.66158.64151.93155.82155.26791,800
Oct 25, 2022147.19152.73146.58152.55152.00849,500
Oct 24, 2022143.50148.46141.78148.19147.661,206,400
Oct 21, 2022142.54143.93135.10142.31141.801,354,700
Oct 20, 2022151.91154.02142.40142.66142.151,175,100
Oct 19, 2022153.79155.87150.75152.29151.741,772,500
Oct 18, 2022143.50159.28141.12157.29156.722,315,100
Oct 17, 2022151.81156.04150.57153.06152.511,595,100
Oct 14, 2022156.96157.99144.69145.00144.481,244,700
Oct 13, 2022144.27155.78141.31153.79153.24712,900
Oct 12, 2022148.36150.79146.00148.45147.92517,500
Oct 11, 2022152.00153.31147.65148.68148.15891,500
Oct 10, 2022154.73155.76151.02152.44151.89699,400
Oct 07, 2022154.93155.05151.36152.99152.44467,200
Oct 06, 2022158.77161.71157.29157.59157.02416,100
Oct 05, 2022159.29161.42156.50160.76160.18415,300
Oct 04, 2022160.51165.20160.51164.09163.50909,800
Oct 03, 2022153.22157.19151.04156.98156.42645,200
Sep 30, 2022152.09153.97149.68151.00150.46811,900
Sep 29, 2022151.87154.74149.21152.88152.33783,700
Sep 28, 2022151.85156.47150.04154.99154.43502,300
Sep 27, 2022153.00154.29146.00150.14149.60973,200
Sep 26, 2022155.00158.63150.85151.00150.46882,500
Sep 23, 2022157.38158.05152.50156.14155.58638,500
Sep 22, 2022169.42169.84159.90160.01159.43768,800
Sep 21, 2022170.62175.13168.26168.57167.96679,700
Sep 20, 2022169.98171.45166.63169.08168.47543,600
Sep 19, 2022169.16174.48168.88172.15171.53478,400
Sep 16, 2022175.70175.70169.92171.91171.291,220,800
Sep 15, 2022177.18184.88176.49178.80178.16488,900
Sep 14, 2022178.15178.70174.14177.27176.63616,300
Sep 13, 2022179.92181.66177.42177.85177.21728,100
Sep 12, 2022184.63189.06183.38187.81187.14494,600
Sep 09, 2022184.83186.85183.50183.76183.10519,700
Sep 08, 2022172.27182.00171.64181.08180.43800,300
Sep 07, 2022167.13175.60166.91175.38174.75910,600
Sep 06, 2022173.26173.26166.12168.37167.761,143,200
Sep 02, 2022175.18175.50169.97171.28170.66554,700
Sep 01, 2022172.32172.32168.45171.76171.14592,500
Aug 31, 2022177.44179.16173.94174.36173.73562,500
Aug 30, 2022179.94180.64174.40176.57175.94511,700
Aug 29, 2022180.83181.93176.94178.04177.40629,200
Aug 26, 2022193.17193.67181.12181.14180.491,576,200
Aug 25, 2022187.93192.00186.98190.85190.16780,000
Aug 24, 2022185.74189.56185.65186.87186.20427,800
Aug 23, 2022185.29188.92185.29186.08185.41425,100
Aug 22, 2022187.73187.73183.32185.37184.70657,200
Aug 19, 2022196.90197.33188.71189.96189.28902,700
Aug 18, 2022200.30202.39199.33201.65200.93651,000
Aug 17, 2022203.63204.85200.25201.76201.03438,600
Aug 16, 2022204.24208.48200.83207.12206.38406,900
Aug 15, 2022203.55205.74202.30204.74204.00878,300
Aug 12, 2022204.68206.58201.25206.41205.67322,600
Aug 11, 2022200.00204.76198.49202.06201.33549,000
Aug 10, 2022192.60201.03190.93197.14196.43616,000
Aug 09, 2022188.43188.44185.24187.00186.33445,400
Aug 08, 2022187.57192.64187.57188.77188.09413,400
Aug 05, 2022184.52191.21184.28187.28186.61402,000
Aug 04, 2022187.67188.00184.74186.35185.68445,900
Aug 03, 2022185.79189.73185.79188.61187.93449,300
Aug 02, 2022183.28186.94181.03185.04184.37487,100
Aug 01, 2022184.15185.23179.20183.27182.611,007,700
Jul 29, 2022185.82187.98184.26185.57184.90548,300
Jul 28, 2022179.51185.54177.71185.46184.79852,000
Jul 28, 20220.56 Dividend
Jul 27, 2022176.54181.72175.74180.51179.301,100,200
Jul 26, 2022178.88180.17174.68174.99173.82851,000
Jul 25, 2022177.99182.24175.61181.42180.211,185,000
Jul 22, 2022181.57183.91172.69175.89174.711,045,100
Jul 21, 2022186.57188.63179.48181.57180.361,270,800
Jul 20, 2022186.22189.70183.61187.63186.381,516,600
Jul 19, 2022179.05187.90171.97187.28186.034,524,300
Jul 18, 2022196.94203.19194.50196.12194.811,095,000
Jul 15, 2022187.75192.52183.51191.57190.29734,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement