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 10, 2023 0 +0.00(+0.00%)
Mar 09, 2023 95.90 100.30 90.33 90.76 8,533,703 -12.59(-12.18%)
Mar 08, 2023 104.65 105.47 101.83 103.35 2,162,132 -1.54(-1.47%)
Mar 07, 2023 109.83 111.24 104.76 104.89 1,641,730 -6.00(-5.41%)
Mar 06, 2023 111.65 114.53 110.68 110.89 1,593,715 -2.81(-2.47%)
Mar 03, 2023 110.50 114.35 109.38 113.70 1,491,052 +4.14(+3.78%)
Mar 02, 2023 106.48 109.62 104.63 109.56 2,579,495 -3.05(-2.71%)
Mar 01, 2023 113.89 114.56 110.96 112.61 876,073 -2.44(-2.12%)
Feb 28, 2023 113.90 116.75 112.00 115.05 975,990 +1.24(+1.09%)
Feb 27, 2023 117.04 117.10 113.31 113.81 656,394 -0.40(-0.35%)
Feb 24, 2023 113.57 115.25 112.79 114.21 686,984 -2.07(-1.78%)
Feb 23, 2023 119.00 119.27 113.39 116.28 710,747 -0.70(-0.60%)
Feb 22, 2023 117.21 119.32 114.97 116.98 799,375 +0.20(+0.17%)
Feb 21, 2023 123.03 123.24 116.36 116.78 897,041 -7.53(-6.06%)
Feb 17, 2023 125.97 126.59 122.53 124.31 797,204 -2.71(-2.13%)
Feb 16, 2023 131.15 132.66 127.01 127.02 930,481 -7.76(-5.76%)
Feb 15, 2023 129.23 134.85 127.90 134.78 817,338 +4.63(+3.56%)
Feb 14, 2023 130.12 133.80 127.40 130.15 615,477 -0.52(-0.40%)
Feb 13, 2023 128.40 131.45 127.03 130.67 701,261 +0.74(+0.57%)
Feb 10, 2023 131.59 133.76 128.48 129.93 1,062,654 -4.32(-3.22%)
Feb 09, 2023 137.57 137.88 132.82 134.25 1,321,655 -1.55(-1.14%)
Feb 08, 2023 137.02 139.14 135.04 135.80 990,530 -2.94(-2.12%)
Feb 07, 2023 133.78 139.22 132.18 138.74 1,284,486 +3.89(+2.88%)
Feb 06, 2023 136.40 137.86 133.94 134.85 1,062,454 -4.08(-2.94%)
Feb 03, 2023 135.71 142.99 134.30 138.93 1,327,573 -4.24(-2.96%)
Feb 02, 2023 139.75 149.72 139.65 143.17 2,136,771 +7.67(+5.66%)
Feb 01, 2023 128.17 138.01 126.43 135.50 1,904,370 +6.55(+5.08%)
Jan 31, 2023 122.84 128.96 122.73 128.95 1,218,267 +6.51(+5.32%)
Jan 30, 2023 125.33 126.35 122.24 122.44 994,463 -4.95(-3.89%)
Jan 27, 2023 124.99 127.60 124.06 127.39 1,253,972 +1.93(+1.54%)
Jan 26, 2023 127.44 127.53 123.58 125.46 948,271 -0.49(-0.39%)
Jan 25, 2023 124.94 126.42 119.92 125.95 2,028,438 -1.48(-1.16%)
Jan 24, 2023 128.49 129.11 125.32 127.43 825,225 -1.68(-1.30%)
Jan 23, 2023 130.18 131.05 127.34 129.11 1,849,245 +1.32(+1.03%)
Jan 20, 2023 120.89 128.68 120.06 127.79 1,687,722 +8.88(+7.47%)
Jan 19, 2023 116.86 119.75 114.22 118.91 1,257,599 +0.55(+0.46%)
Jan 18, 2023 119.15 127.91 117.65 118.36 1,970,036 -2.82(-2.33%)
Jan 17, 2023 126.05 131.85 117.52 121.18 3,002,706 +2.81(+2.37%)
Jan 13, 2023 113.49 119.05 112.04 118.37 1,484,132 +1.33(+1.14%)
Jan 12, 2023 118.38 119.00 114.00 117.04 1,071,426 -0.68(-0.58%)
Jan 11, 2023 115.00 117.89 113.27 117.72 1,074,917 +3.21(+2.80%)
Jan 10, 2023 113.66 116.33 110.23 114.51 1,536,199 -1.28(-1.11%)
Jan 09, 2023 115.31 119.18 114.48 115.79 1,206,128 -0.51(-0.44%)
Jan 06, 2023 109.49 116.93 106.81 116.30 1,647,258 +5.46(+4.93%)
Jan 05, 2023 110.32 115.65 109.44 110.84 2,029,988 -7.10(-6.02%)
Jan 04, 2023 115.80 119.45 114.25 117.94 1,068,795 +4.77(+4.21%)
Jan 03, 2023 117.14 118.21 112.56 113.17 1,120,199 -2.05(-1.78%)
Dec 30, 2022 113.98 115.89 113.34 115.22 900,096 -0.90(-0.78%)
Dec 29, 2022 112.41 117.35 112.26 116.12 1,069,372 +4.43(+3.97%)
Dec 28, 2022 113.98 114.60 110.06 111.69 911,228 -2.29(-2.01%)
Dec 27, 2022 114.79 115.40 112.99 113.98 584,191 -1.02(-0.89%)
Dec 23, 2022 115.51 115.75 112.99 115.00 357,181 -0.61(-0.53%)
Dec 22, 2022 113.73 115.72 111.02 115.61 825,576 +0.37(+0.32%)
Dec 21, 2022 115.56 117.00 113.47 115.24 804,574 +1.32(+1.16%)
Dec 20, 2022 114.21 116.21 113.37 113.92 598,236 -0.08(-0.07%)
Dec 19, 2022 114.09 115.01 112.24 114.00 820,939 +0.13(+0.11%)
Dec 16, 2022 114.79 117.01 113.25 113.87 2,777,633 -1.54(-1.33%)
Dec 15, 2022 114.07 117.15 113.76 115.41 996,740 -1.24(-1.06%)
Dec 14, 2022 119.56 122.22 114.79 116.65 1,289,244 -3.35(-2.79%)
Dec 13, 2022 126.51 128.39 119.01 120.00 1,483,634 -2.73(-2.22%)
Dec 12, 2022 119.28 123.33 116.46 122.73 1,203,645 +4.17(+3.52%)
Dec 09, 2022 118.32 121.00 117.23 118.56 879,629 -0.74(-0.62%)
Dec 08, 2022 117.93 120.72 115.84 119.30 1,411,053 +2.31(+1.97%)
Dec 07, 2022 114.97 118.87 113.45 116.99 2,050,571 -1.87(-1.57%)
Dec 06, 2022 125.70 125.78 118.50 118.86 2,420,645 -7.02(-5.58%)
Dec 05, 2022 134.00 134.88 124.38 125.88 1,399,582 -10.12(-7.44%)
Dec 02, 2022 135.88 137.35 134.91 136.00 612,166 -2.04(-1.48%)
Dec 01, 2022 139.90 141.74 137.06 138.04 813,460 -1.46(-1.05%)
Nov 30, 2022 135.69 139.85 131.81 139.50 1,144,484 +3.92(+2.89%)
Nov 29, 2022 135.23 137.65 134.19 135.58 792,281 +1.31(+0.98%)
Nov 28, 2022 137.82 140.85 133.47 134.27 1,054,866 -5.97(-4.26%)
Nov 25, 2022 139.00 140.59 138.53 140.24 291,634 +0.73(+0.52%)
Nov 23, 2022 136.32 140.40 135.33 139.51 757,216 +3.32(+2.44%)
Nov 22, 2022 133.00 136.34 131.43 136.19 1,118,863 +4.19(+3.17%)
Nov 21, 2022 131.62 132.95 130.28 132.00 926,622 -0.03(-0.02%)
Nov 18, 2022 135.30 135.88 130.34 132.03 1,257,909 +0.02(+0.02%)
Nov 17, 2022 135.11 135.50 130.12 132.01 1,017,784 -6.00(-4.35%)
Nov 16, 2022 144.90 145.78 137.10 138.01 1,177,247 -9.93(-6.71%)
Nov 15, 2022 143.58 157.41 143.31 147.94 1,940,346 +9.17(+6.61%)
Nov 14, 2022 143.53 145.03 138.69 138.77 1,241,012 -5.21(-3.62%)
Nov 11, 2022 137.50 145.47 137.00 143.98 1,578,684 +3.04(+2.16%)
Nov 10, 2022 139.31 144.78 137.97 140.94 2,645,851 +8.92(+6.76%)
Nov 09, 2022 138.00 138.07 130.00 132.02 1,833,807 -10.12(-7.12%)
Nov 08, 2022 147.53 149.52 136.88 142.14 2,369,711 -6.24(-4.21%)
Nov 07, 2022 148.90 150.10 145.66 148.38 508,664 -0.20(-0.13%)
Nov 04, 2022 148.72 149.65 145.15 148.58 581,551 +4.40(+3.05%)
Nov 03, 2022 144.32 145.32 141.43 144.18 697,471 -2.48(-1.69%)
Nov 02, 2022 159.57 146.56 146.66 1,137,337 -13.35(-8.34%)
Nov 01, 2022 160.75 162.93 159.75 160.01 893,854 +1.48(+0.93%)
Oct 31, 2022 158.02 161.38 156.13 158.53 947,415 -0.17(-0.11%)
Oct 28, 2022 151.69 158.76 151.44 158.70 758,076 +7.29(+4.81%)
Oct 27, 2022 158.33 158.87 151.01 151.41 566,663 -4.41(-2.83%)
Oct 26, 2022 152.66 158.64 151.93 155.82 791,831 +3.27(+2.14%)
Oct 25, 2022 147.19 152.73 146.58 152.55 849,533 +4.36(+2.94%)
Oct 24, 2022 143.50 148.46 141.78 148.19 1,206,422 +5.88(+4.13%)
Oct 21, 2022 142.54 143.93 135.10 142.31 1,354,710 -0.35(-0.25%)
Oct 20, 2022 151.91 154.02 142.40 142.66 1,175,239 -9.63(-6.32%)
Oct 19, 2022 153.79 155.87 150.75 152.29 1,772,516 -5.00(-3.18%)
Oct 18, 2022 143.50 159.28 141.12 157.29 2,314,106 +4.23(+2.76%)
Oct 17, 2022 151.81 156.04 150.57 153.06 1,594,904 +8.06(+5.56%)
Oct 14, 2022 156.96 157.99 144.69 145.00 1,244,655 -8.79(-5.72%)
Oct 13, 2022 144.27 155.78 141.31 153.79 712,914 +5.34(+3.60%)
Oct 12, 2022 148.36 150.79 146.00 148.45 517,557 -0.23(-0.15%)
Oct 11, 2022 152.00 153.31 147.65 148.68 891,475 -3.76(-2.47%)
Oct 10, 2022 154.73 155.76 151.02 152.44 699,504 -0.55(-0.36%)
Oct 07, 2022 154.93 155.05 151.36 152.99 467,279 -4.60(-2.92%)
Oct 06, 2022 158.77 161.71 157.29 157.59 416,083 -3.17(-1.97%)
Oct 05, 2022 159.29 161.42 156.50 160.76 415,466 -3.33(-2.03%)
Oct 04, 2022 160.51 165.20 160.51 164.09 909,786 +7.11(+4.53%)
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.