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 (%)
Feb 28, 2022 339.71 350.23 337.45 344.89 807,769 -5.10(-1.46%)
Feb 25, 2022 330.80 350.53 335.91 349.99 912,649 +24.29(+7.46%)
Feb 24, 2022 316.19 327.77 307.02 325.70 1,199,687 -5.82(-1.76%)
Feb 23, 2022 344.04 349.83 330.64 331.52 882,810 -9.39(-2.75%)
Feb 22, 2022 333.01 346.24 333.01 340.91 830,687 +5.66(+1.69%)
Feb 18, 2022 335.25 0 -3.34(-0.99%)
Feb 17, 2022 344.64 346.28 337.95 338.59 489,644 -11.27(-3.22%)
Feb 16, 2022 339.50 350.40 339.50 349.86 523,859 +7.62(+2.23%)
Feb 15, 2022 337.14 344.31 335.40 342.24 533,076 +10.87(+3.28%)
Feb 14, 2022 337.01 340.55 326.47 331.37 604,526 -5.22(-1.55%)
Feb 11, 2022 341.09 351.04 332.95 336.59 695,754 -7.37(-2.14%)
Feb 10, 2022 341.18 355.51 338.23 343.96 798,069 +3.82(+1.12%)
Feb 09, 2022 338.55 346.61 337.09 340.14 440,800 +2.77(+0.82%)
Feb 08, 2022 325.56 338.46 325.50 337.37 827,763 +14.07(+4.35%)
Feb 07, 2022 320.87 328.18 319.99 323.30 532,872 +2.43(+0.76%)
Feb 04, 2022 311.99 325.07 310.78 320.87 867,745 +10.09(+3.25%)
Feb 03, 2022 313.28 310.78 536,120 -5.66(-1.79%)
Feb 02, 2022 318.81 319.61 312.07 316.44 640,505 -2.19(-0.69%)
Feb 01, 2022 304.89 319.56 303.19 318.63 917,688 +14.00(+4.60%)
Jan 31, 2022 300.09 304.63 1,096,130 +3.56(+1.18%)
Jan 28, 2022 295.16 301.10 289.44 301.07 754,408 +4.59(+1.55%)
Jan 27, 2022 309.69 315.51 293.03 296.48 1,062,351 -9.06(-2.97%)
Jan 26, 2022 317.90 320.37 300.77 305.54 1,520,879 -4.77(-1.54%)
Jan 25, 2022 309.79 316.54 298.83 310.31 1,112,938 -3.86(-1.23%)
Jan 24, 2022 317.47 317.57 293.75 314.17 2,187,706 -12.16(-3.73%)
Jan 21, 2022 336.13 338.00 325.39 326.33 1,386,691 -13.67(-4.02%)
Jan 20, 2022 351.43 355.59 339.00 340.00 1,202,032 -11.43(-3.25%)
Jan 19, 2022 365.42 367.29 351.12 351.43 1,693,601 -4.27(-1.20%)
Jan 18, 2022 374.76 374.76 345.17 355.70 1,322,413 -9.69(-2.65%)
Jan 14, 2022 365.39 0 +0.24(+0.07%)
Jan 13, 2022 366.39 372.50 364.35 365.15 655,197 -0.85(-0.23%)
Jan 12, 2022 363.97 371.42 362.14 366.00 852,938 +5.29(+1.47%)
Jan 11, 2022 354.19 361.76 344.76 360.71 645,624 +7.47(+2.11%)
Jan 10, 2022 365.45 367.12 346.00 353.24 1,120,658 -12.47(-3.41%)
Jan 07, 2022 362.00 370.90 356.98 365.71 1,250,833 +3.25(+0.90%)
Jan 06, 2022 343.46 362.64 340.38 362.46 1,212,393 +21.46(+6.29%)
Jan 05, 2022 337.43 347.40 337.43 341.00 1,165,581 +5.92(+1.77%)
Jan 04, 2022 331.50 339.39 329.61 335.08 685,414 +7.74(+2.36%)
Jan 03, 2022 325.97 331.58 323.18 327.34 523,682 +3.87(+1.20%)
Dec 31, 2021 318.91 326.07 318.91 323.47 295,676 +3.77(+1.18%)
Dec 30, 2021 321.91 328.00 319.58 319.70 325,647 -1.22(-0.38%)
Dec 29, 2021 324.49 326.33 320.51 320.92 346,878 -3.29(-1.01%)
Dec 28, 2021 326.42 328.09 322.21 324.21 341,405 -2.39(-0.73%)
Dec 27, 2021 319.68 328.21 316.54 326.60 455,901 +6.87(+2.15%)
Dec 23, 2021 322.56 326.74 318.88 319.73 577,431 -0.57(-0.18%)
Dec 22, 2021 315.31 320.87 311.78 320.30 513,037 +4.48(+1.42%)
Dec 21, 2021 302.92 316.00 302.92 315.82 742,135 +16.02(+5.34%)
Dec 20, 2021 295.13 300.90 292.00 299.80 1,256,039 -3.67(-1.21%)
Dec 17, 2021 301.29 304.13 288.15 303.47 12,060,270 -0.79(-0.26%)
Dec 16, 2021 306.30 311.70 301.33 304.26 1,460,068 +1.00(+0.33%)
Dec 15, 2021 301.96 307.42 295.62 303.26 1,138,335 +2.84(+0.95%)
Dec 14, 2021 293.86 301.81 292.04 300.42 854,984 +4.84(+1.64%)
Dec 13, 2021 304.49 305.53 291.43 295.58 744,378 -9.15(-3.00%)
Dec 10, 2021 317.64 319.14 298.68 304.73 851,881 -10.62(-3.37%)
Dec 09, 2021 320.22 324.01 314.35 315.35 530,222 -5.49(-1.71%)
Dec 08, 2021 319.31 324.34 314.30 320.84 727,724 +2.61(+0.82%)
Dec 07, 2021 315.59 321.96 314.67 318.23 724,545 +5.96(+1.91%)
Dec 06, 2021 310.29 314.30 299.01 312.27 979,576 +6.80(+2.23%)
Dec 03, 2021 320.82 321.68 302.41 305.48 668,229 -14.43(-4.51%)
Dec 02, 2021 310.51 321.44 306.01 319.90 886,859 +14.89(+4.88%)
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.