Signature Bank (SBNY)
OTCMKTS
· Delayed Price · Currency is USD
0.7500
-0.0100 (-1.32%)
Apr 25, 2025, 4:00 PM EDT
Signature Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.77 | 0.77 | 0.63 | 0.75 | 0.75 | -2.60% | 144,387 |
| Apr 24, 2025 | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | - | 46,729 |
| Apr 23, 2025 | 0.66 | 0.80 | 0.66 | 0.77 | 0.77 | - | 51,139 |
| Apr 22, 2025 | 0.77 | 0.78 | 0.67 | 0.77 | 0.77 | -0.65% | 45,418 |
| Apr 21, 2025 | 0.73 | 0.80 | 0.66 | 0.78 | 0.78 | 6.90% | 63,537 |
| Apr 17, 2025 | 0.66 | 0.80 | 0.66 | 0.73 | 0.73 | -9.38% | 4,257 |
| Apr 16, 2025 | 0.75 | 0.80 | 0.66 | 0.80 | 0.80 | - | 6,541 |
| Apr 15, 2025 | 0.73 | 0.80 | 0.66 | 0.80 | 0.80 | 6.67% | 52,886 |
| Apr 14, 2025 | 0.65 | 0.80 | 0.65 | 0.75 | 0.75 | -6.25% | 17,061 |
| Apr 11, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | - | 12,256 |
| Apr 10, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | - | 11,155 |
| Apr 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 7,064 |
| Apr 8, 2025 | 0.75 | 0.80 | 0.68 | 0.80 | 0.80 | - | 81,946 |
| Apr 7, 2025 | 0.80 | 0.80 | 0.45 | 0.80 | 0.80 | - | 303,806 |
| Apr 4, 2025 | 0.80 | 0.95 | 0.80 | 0.80 | 0.80 | -15.79% | 98,177 |
| Apr 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -2.06% | 3,724 |
| Apr 2, 2025 | 0.83 | 0.97 | 0.83 | 0.97 | 0.97 | - | 711 |
| Apr 1, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -1.02% | 4,107 |
| Mar 31, 2025 | 0.80 | 1.00 | 0.80 | 0.98 | 0.98 | 3.16% | 7,358 |
| Mar 28, 2025 | 0.80 | 1.00 | 0.80 | 0.95 | 0.95 | -3.06% | 15,100 |
| Mar 27, 2025 | 0.95 | 1.00 | 0.80 | 0.98 | 0.98 | 3.16% | 21,731 |
| Mar 26, 2025 | 0.83 | 1.00 | 0.83 | 0.95 | 0.95 | -5.00% | 15,753 |
| Mar 25, 2025 | 1.00 | 1.00 | 0.85 | 1.00 | 1.00 | - | 12,328 |
| Mar 24, 2025 | 0.99 | 1.00 | 0.86 | 1.00 | 1.00 | - | 2,458 |
| Mar 21, 2025 | 0.87 | 1.02 | 0.87 | 1.00 | 1.00 | 5.26% | 6,880 |
| Mar 20, 2025 | 0.80 | 1.00 | 0.80 | 0.95 | 0.95 | -1.04% | 8,452 |
| Mar 19, 2025 | 0.86 | 0.99 | 0.86 | 0.96 | 0.96 | 12.28% | 50,666 |
| Mar 18, 2025 | 0.72 | 0.93 | 0.72 | 0.86 | 0.86 | -8.06% | 14,837 |
| Mar 17, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 11,626 |
| Mar 14, 2025 | 0.80 | 0.95 | 0.80 | 0.94 | 0.94 | 10.59% | 24,845 |
| Mar 13, 2025 | 0.85 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 33,216 |
| Mar 12, 2025 | 0.86 | 1.00 | 0.86 | 1.00 | 1.00 | - | 863,205 |
| Mar 11, 2025 | 0.86 | 1.00 | 0.86 | 1.00 | 1.00 | - | 1,404 |
| Mar 10, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 1.00 | - | 623 |
| Mar 7, 2025 | 0.72 | 1.05 | 0.72 | 1.00 | 1.00 | -6.54% | 29,225 |
| Mar 6, 2025 | 0.70 | 1.10 | 0.70 | 1.07 | 1.07 | -2.73% | 146,722 |
| Mar 5, 2025 | 1.01 | 1.10 | 0.72 | 1.10 | 1.10 | -3.51% | 56,428 |
| Mar 4, 2025 | 1.00 | 1.19 | 1.00 | 1.14 | 1.14 | -0.87% | 9,464 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,883 |
| Feb 28, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | - | 8,133 |
| Feb 27, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 22,321 |
| Feb 26, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 8,927 |
| Feb 25, 2025 | 0.72 | 1.15 | 0.72 | 1.15 | 1.15 | - | 13,928 |
| Feb 24, 2025 | 0.52 | 1.15 | 0.52 | 1.15 | 1.15 | - | 2,809 |
| Feb 21, 2025 | 1.01 | 1.15 | 1.01 | 1.15 | 1.15 | - | 23,532 |
| Feb 20, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 40,350 |
| Feb 19, 2025 | 0.35 | 1.20 | 0.35 | 1.15 | 1.15 | -3.36% | 42,851 |
| Feb 18, 2025 | 0.90 | 1.19 | 0.02 | 1.19 | 1.19 | 3.48% | 26,377 |
| Feb 14, 2025 | 0.72 | 1.15 | 0.72 | 1.15 | 1.15 | 9.52% | 7,009 |
| Feb 13, 2025 | 1.05 | 1.20 | 1.05 | 1.05 | 1.05 | 0.96% | 51,045 |