Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.55	0.55	0.55	0.55	-	-	8,000
Sep 4, 2025	0.47	0.55	0.47	0.55	0.55	17.02%	37,403
Sep 3, 2025	0.47	0.55	0.47	0.47	0.47	-14.55%	11,030
Sep 2, 2025	0.55	0.55	0.55	0.55	0.55	-	13
Aug 29, 2025	0.50	0.55	0.01	0.55	0.55	-	8,319
Aug 28, 2025	0.55	0.55	0.47	0.55	0.55	14.58%	16,908
Aug 27, 2025	0.47	0.54	0.47	0.48	0.48	-5.88%	647
Aug 26, 2025	0.52	0.52	0.47	0.51	0.51	-1.92%	6,776
Aug 25, 2025	0.47	0.52	0.47	0.52	0.52	-	9,698
Aug 22, 2025	0.52	0.52	0.01	0.52	0.52	-	4,110
Aug 21, 2025	0.47	0.52	0.47	0.52	0.52	-1.89%	25,101
Aug 20, 2025	0.50	0.55	0.50	0.53	0.53	-3.64%	74,759
Aug 19, 2025	0.50	0.55	0.50	0.55	0.55	-	6,297
Aug 18, 2025	0.50	0.55	0.50	0.55	0.55	-	11,451
Aug 15, 2025	0.51	0.55	0.51	0.55	0.55	-	22,062
Aug 14, 2025	0.55	0.55	0.50	0.55	0.55	10.00%	8,704
Aug 13, 2025	0.50	0.55	0.50	0.50	0.50	-9.09%	6,953
Aug 12, 2025	0.55	0.55	0.55	0.55	0.55	-	4,003
Aug 11, 2025	0.50	0.55	0.50	0.55	0.55	-	40,415
Aug 8, 2025	0.50	0.58	0.50	0.55	0.55	-	23,807
Aug 7, 2025	0.50	0.58	0.50	0.55	0.55	-5.17%	11,240
Aug 6, 2025	0.50	0.58	0.50	0.58	0.58	-	50,354
Aug 5, 2025	0.50	0.58	0.50	0.58	0.58	-	3,155
Aug 4, 2025	0.58	0.58	0.58	0.58	0.58	-	136
Aug 1, 2025	0.50	0.58	0.50	0.58	0.58	-	8,184
Jul 31, 2025	0.50	0.58	0.50	0.58	0.58	-	13,869
Jul 30, 2025	0.50	0.61	0.50	0.58	0.58	5.45%	61,190
Jul 29, 2025	0.55	0.55	0.50	0.55	0.55	-5.17%	2,662
Jul 28, 2025	0.47	0.58	0.47	0.58	0.58	-	1,584
Jul 25, 2025	0.52	0.58	0.47	0.58	0.58	-1.69%	182,028
Jul 24, 2025	0.60	0.60	0.52	0.59	0.59	1.72%	3,188
Jul 23, 2025	0.52	0.60	0.52	0.58	0.58	3.57%	5,687
Jul 22, 2025	0.60	0.60	0.52	0.56	0.56	-5.08%	7,131
Jul 21, 2025	0.50	0.60	0.50	0.59	0.59	-1.67%	7,556
Jul 18, 2025	0.60	0.75	0.50	0.60	0.60	-20.00%	18,001
Jul 17, 2025	0.40	0.75	0.40	0.75	0.75	-	738,853
Jul 16, 2025	0.52	0.75	0.50	0.75	0.75	-	187,092
Jul 15, 2025	0.50	0.78	0.50	0.75	0.75	-4.46%	2,178
Jul 14, 2025	0.50	0.80	0.50	0.79	0.79	15.44%	63,682
Jul 11, 2025	0.01	0.80	0.01	0.68	0.68	-	20,057
Jul 10, 2025	0.60	0.68	0.55	0.68	0.68	-	72,301
Jul 9, 2025	0.60	0.69	0.60	0.68	0.68	-4.23%	6,454
Jul 8, 2025	0.60	0.72	0.60	0.71	0.71	-2.07%	113,230
Jul 7, 2025	0.73	0.73	0.73	0.73	0.73	-	96
Jul 3, 2025	0.61	0.73	0.61	0.73	0.73	-	10,508
Jul 2, 2025	0.73	0.73	0.73	0.73	0.73	-	70
Jul 1, 2025	0.65	0.75	0.65	0.73	0.73	-3.33%	8,000
Jun 30, 2025	0.60	0.75	0.60	0.75	0.75	-1.32%	2,941
Jun 27, 2025	0.60	0.78	0.60	0.76	0.76	-1.94%	4,389
Jun 26, 2025	0.78	0.78	0.60	0.78	0.78	0.01%	11,751