Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signature Bank (NQ: SBNY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 223.62 229.57 222.99 226.10 710,408 +2.58(+1.15%)
Mar 30, 2021 216.90 224.21 216.04 223.52 528,279 +8.82(+4.11%)
Mar 29, 2021 216.61 219.24 207.86 214.70 973,929 -5.32(-2.42%)
Mar 26, 2021 219.95 225.99 215.64 220.02 552,000 +4.20(+1.95%)
Mar 25, 2021 210.23 217.65 206.07 215.82 732,443 +3.56(+1.68%)
Mar 24, 2021 220.81 223.33 211.52 212.26 1,005,065 -5.29(-2.43%)
Mar 23, 2021 225.74 230.47 215.08 217.55 1,474,177 -12.16(-5.30%)
Mar 22, 2021 235.51 236.84 228.03 229.72 537,156 -8.62(-3.62%)
Mar 19, 2021 232.00 240.34 228.57 238.34 2,035,100 +4.41(+1.89%)
Mar 18, 2021 242.20 249.94 231.72 233.93 1,077,360 -5.36(-2.24%)
Mar 17, 2021 242.54 243.00 232.81 239.29 717,346 -2.28(-0.94%)
Mar 16, 2021 243.09 244.87 239.71 241.57 571,948 -4.38(-1.78%)
Mar 15, 2021 240.00 247.84 239.60 245.95 742,950 +4.32(+1.79%)
Mar 12, 2021 242.44 244.91 237.50 241.63 636,300 +4.58(+1.93%)
Mar 11, 2021 230.62 237.90 227.60 237.05 597,023 +8.91(+3.91%)
Mar 10, 2021 224.08 228.99 222.20 228.14 780,598 +5.32(+2.39%)
Mar 09, 2021 220.81 227.79 218.13 222.82 540,912 -3.84(-1.69%)
Mar 08, 2021 228.24 234.37 225.36 226.66 909,015 +4.04(+1.81%)
Mar 05, 2021 222.04 224.96 206.00 222.62 957,800 +5.96(+2.75%)
Mar 04, 2021 220.02 224.92 212.13 216.66 849,881 -5.57(-2.51%)
Mar 03, 2021 226.36 230.88 221.72 222.23 834,764 +1.91(+0.87%)
Mar 02, 2021 223.00 223.43 219.23 220.32 462,229 -3.41(-1.52%)
Mar 01, 2021 223.43 227.14 222.10 223.73 865,258 +5.39(+2.47%)
Feb 26, 2021 218.22 222.75 212.01 218.34 643,200 -3.29(-1.48%)
Feb 25, 2021 226.51 231.15 220.16 221.63 904,959 -4.42(-1.96%)
Feb 24, 2021 220.52 228.00 214.79 226.05 1,103,723 +12.58(+5.89%)
Feb 23, 2021 215.00 216.32 205.00 213.47 1,043,608 -3.68(-1.69%)
Feb 22, 2021 217.04 220.68 214.50 217.15 974,015 -3.69(-1.67%)
Feb 19, 2021 212.37 221.81 211.58 220.84 793,900 +10.53(+5.01%)
Feb 18, 2021 215.00 215.00 206.90 210.31 677,600 -4.61(-2.14%)
Feb 17, 2021 212.50 217.10 208.05 214.92 875,986 -0.10(-0.05%)
Feb 16, 2021 223.12 223.12 214.28 215.02 1,136,787 +0.98(+0.46%)
Feb 12, 2021 213.69 215.82 211.70 214.04 995,900 +1.28(+0.60%)
Feb 11, 2021 212.00 217.08 208.41 212.76 1,161,642 +0.86(+0.41%)
Feb 10, 2021 213.83 217.44 206.91 211.90 1,869,717 +1.30(+0.62%)
Feb 09, 2021 207.23 211.72 200.41 210.60 2,415,311 +15.17(+7.76%)
Feb 08, 2021 186.00 196.18 185.15 195.43 2,261,743 +12.53(+6.85%)
Feb 05, 2021 178.72 188.66 176.50 182.90 2,545,800 -0.41(-0.22%)
Feb 04, 2021 179.50 184.55 178.38 183.31 651,122 +5.64(+3.17%)
Feb 03, 2021 176.82 179.32 174.63 177.67 606,800 +0.51(+0.29%)
Feb 02, 2021 170.14 178.31 167.50 177.16 861,746 +10.60(+6.36%)
Feb 01, 2021 165.21 166.88 161.54 166.56 476,127 +1.37(+0.83%)
Jan 29, 2021 164.11 167.53 162.75 165.19 1,231,500 +0.40(+0.24%)
Jan 28, 2021 160.03 165.75 158.37 164.79 679,006 +5.44(+3.41%)
Jan 27, 2021 162.09 163.92 157.76 159.35 669,288 -4.85(-2.95%)
Jan 26, 2021 165.80 166.72 162.95 164.20 526,352 +0.08(+0.05%)
Jan 25, 2021 162.03 164.25 156.66 164.12 634,884 +3.85(+2.40%)
Jan 22, 2021 153.54 160.63 152.14 160.27 719,200 +8.51(+5.61%)
Jan 21, 2021 153.00 153.58 146.10 151.76 747,164 -1.96(-1.28%)
Jan 20, 2021 154.76 155.60 152.99 153.72 636,080 -1.60(-1.03%)
Jan 19, 2021 154.67 156.70 152.57 155.32 628,538 +0.99(+0.64%)
Jan 15, 2021 157.41 158.50 152.84 154.33 605,700 -5.49(-3.44%)
Jan 14, 2021 155.00 160.53 153.86 159.82 758,868 +6.10(+3.97%)
Jan 13, 2021 150.00 154.59 149.43 153.72 677,420 +3.25(+2.16%)
Jan 12, 2021 147.39 151.00 145.64 150.47 488,127 +5.19(+3.57%)
Jan 11, 2021 143.37 146.40 142.32 145.28 388,917 +0.32(+0.22%)
Jan 08, 2021 147.28 147.28 142.33 144.96 394,400 -1.01(-0.69%)
Jan 07, 2021 145.00 146.78 143.66 145.97 463,188 +3.11(+2.18%)
Jan 06, 2021 139.82 144.86 138.87 142.86 705,782 +7.43(+5.49%)
Jan 05, 2021 136.64 138.00 134.13 135.43 439,467 -0.51(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.