Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
326.33-13.67 (-4.02%)
At close: 04:00PM EST
327.60 +1.27 (+0.39%)
After hours: 04:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022336.13338.00325.46326.33326.331,386,366
Jan 20, 2022351.43355.59339.00340.00340.001,202,000
Jan 19, 2022365.42367.29351.12351.43351.431,693,600
Jan 18, 2022374.76374.76345.17355.70355.701,322,400
Jan 14, 2022360.27366.45355.94365.39365.39913,600
Jan 13, 2022366.39372.50364.35365.15365.15655,500
Jan 12, 2022363.97371.42362.14366.00366.00852,900
Jan 11, 2022354.19361.76344.76360.71360.71646,100
Jan 10, 2022365.45367.12346.00353.24353.241,120,700
Jan 07, 2022362.00370.90356.98365.71365.711,250,800
Jan 06, 2022343.46362.64340.38362.46362.461,212,400
Jan 05, 2022337.43347.40337.43341.00341.001,165,700
Jan 04, 2022331.50339.40329.61335.08335.08685,400
Jan 03, 2022325.97331.58323.18327.34327.34523,700
Dec 31, 2021318.91326.07318.91323.47323.47295,700
Dec 30, 2021321.91328.01319.58319.70319.70326,200
Dec 29, 2021324.49326.34320.51320.92320.92346,900
Dec 28, 2021326.42328.09322.21324.21324.21341,400
Dec 27, 2021319.68328.21316.54326.60326.60455,900
Dec 23, 2021322.56326.74318.88319.73319.73577,200
Dec 22, 2021315.31320.87311.78320.30320.30513,000
Dec 21, 2021302.92316.00302.92315.82315.82742,100
Dec 20, 2021295.13300.90292.00299.80299.801,256,000
Dec 17, 2021301.29304.13288.15303.47303.4712,033,900
Dec 16, 2021306.30311.70301.33304.26304.261,460,100
Dec 15, 2021301.96307.42295.63303.26303.261,138,300
Dec 14, 2021293.86301.81292.04299.82299.82855,000
Dec 13, 2021304.49305.53291.43295.58295.58744,400
Dec 10, 2021317.64319.14298.68304.95304.95851,800
Dec 09, 2021320.22324.01314.35315.35315.35530,200
Dec 08, 2021319.31324.34314.30320.84320.84727,700
Dec 07, 2021315.59321.96314.67318.23318.23724,500
Dec 06, 2021310.29314.30299.01311.34311.34979,600
Dec 03, 2021320.82321.68302.41305.73305.73663,200
Dec 02, 2021310.51321.44306.01319.60319.60886,900
Dec 01, 2021314.20323.13303.53305.01305.011,393,700
Nov 30, 2021324.50329.04299.94302.30302.304,465,900
Nov 29, 2021329.62336.65324.45327.08327.081,470,600
Nov 26, 2021328.93329.59319.47325.95325.95746,000
Nov 24, 2021334.67342.03332.78339.63339.63527,300
Nov 23, 2021333.56337.00328.64336.14336.14889,000
Nov 22, 2021336.19339.39328.75332.61332.611,087,700
Nov 19, 2021326.27332.51319.24331.99331.99995,800
Nov 18, 2021324.27328.57320.73328.00328.00633,100
Nov 17, 2021322.10324.69316.67323.42323.42378,200
Nov 16, 2021319.53325.33316.82322.10322.10484,700
Nov 15, 2021319.20323.29317.00321.45321.45387,800
Nov 12, 2021315.58323.09313.07314.99314.99541,500
Nov 11, 2021316.10319.43314.24315.45315.45475,600
Nov 10, 2021323.97326.29314.90315.38315.38531,800
Nov 09, 2021319.01323.34315.67323.23323.23513,800
Nov 08, 2021327.00328.74319.02321.04321.04647,900
Nov 05, 2021322.23326.32314.44320.64320.64382,500
Nov 04, 2021326.36326.36312.58319.49319.49625,700
Nov 03, 2021315.00327.44314.89325.69325.69806,400
Nov 02, 2021311.54315.40308.16315.12315.12540,600
Nov 01, 2021301.36313.07299.00311.05311.051,188,200
Oct 29, 2021301.70307.68295.50297.82297.82689,700
Oct 28, 2021296.01301.48292.40300.80300.80682,100
Oct 27, 2021304.28307.39294.26295.56295.56666,200
Oct 26, 2021313.10314.80304.24307.93307.93534,500
Oct 25, 2021317.51317.51310.42312.40312.40413,400
Oct 22, 2021311.44316.95310.45315.44315.44435,300
Oct 21, 2021310.87311.21305.10309.69309.69442,500
Oct 20, 2021300.15311.34299.15309.79309.79611,100
Oct 19, 2021308.44308.95289.31296.74296.741,427,600
Oct 18, 2021304.08313.00303.94308.44308.44682,300
Oct 15, 2021305.56309.84303.21305.53305.53570,800
Oct 14, 2021301.86303.13296.89300.89300.89575,300
Oct 13, 2021294.09298.09291.32297.88297.88526,900
Oct 12, 2021294.83300.47294.00295.38295.38418,700
Oct 11, 2021301.94307.50293.66295.35295.35496,300
Oct 08, 2021291.39301.08290.48299.96299.96407,800
Oct 07, 2021296.55299.58291.56292.76292.76384,300
Oct 06, 2021285.21291.02278.73290.62290.62393,300
Oct 05, 2021292.35294.34288.48289.16289.16451,000
Oct 04, 2021287.08293.96285.48289.62289.62755,700
Oct 01, 2021274.70286.50272.01286.09286.09557,500
Sep 30, 2021276.89278.88271.41272.28272.28461,900
Sep 29, 2021272.96278.36270.69275.65275.65402,200
Sep 28, 2021276.46280.09271.42272.35272.35618,700
Sep 27, 2021262.72277.61261.77276.64276.64970,100
Sep 24, 2021257.04263.65256.33260.79260.79511,800
Sep 23, 2021254.70263.66254.46260.98260.98502,600
Sep 22, 2021252.80258.25250.61252.76252.76404,200
Sep 21, 2021253.47255.46249.42249.85249.85382,800
Sep 20, 2021252.30252.80246.10250.88250.88573,100
Sep 17, 2021264.37266.26260.38261.68261.681,032,500
Sep 16, 2021265.94266.77260.70263.59263.59393,200
Sep 15, 2021264.32267.55262.38262.66262.66488,200
Sep 14, 2021268.98272.54261.33263.61263.61524,400
Sep 13, 2021266.64270.23264.76268.71268.71533,600
Sep 10, 2021262.53265.80261.21262.80262.80539,600
Sep 09, 2021256.73262.74256.13260.70260.70341,300
Sep 08, 2021262.04266.34256.56257.64257.64347,600
Sep 07, 2021263.69269.83261.38264.19264.19686,100
Sep 03, 2021264.00265.32260.62261.85261.85232,700
Sep 02, 2021260.01267.17260.01262.52262.52415,400
Sep 01, 2021260.35260.91255.09258.60258.60372,600
Aug 31, 2021258.03260.52255.78259.33259.33444,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement