Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.85	0.85	0.74	0.74	-	-12.94%	5,872
Jun 12, 2025	0.65	0.85	0.60	0.85	0.85	-	38,339
Jun 11, 2025	0.65	0.85	0.65	0.85	0.85	-	1,768
Jun 10, 2025	0.60	0.90	0.60	0.85	0.85	-	35,304
Jun 9, 2025	0.54	0.85	0.54	0.85	0.85	-	17,681
Jun 6, 2025	0.80	0.85	0.75	0.85	0.85	-	10,966
Jun 5, 2025	0.50	0.85	0.50	0.85	0.85	1.19%	31,533
Jun 4, 2025	0.50	0.85	0.50	0.84	0.84	12.00%	158,633
Jun 3, 2025	0.69	0.75	0.69	0.75	0.75	4.90%	6,935
Jun 2, 2025	0.70	0.77	0.65	0.72	0.72	2.14%	78,570
May 30, 2025	0.62	0.75	0.50	0.70	0.70	1.45%	246,130
May 29, 2025	0.58	0.75	0.58	0.69	0.69	18.97%	401,179
May 28, 2025	0.50	0.58	0.50	0.58	0.58	5.45%	31,565
May 27, 2025	0.37	0.58	0.37	0.55	0.55	-5.17%	246,210
May 23, 2025	0.32	0.67	0.32	0.58	0.58	13.73%	87,778
May 22, 2025	0.51	0.54	0.51	0.51	0.51	-5.56%	32,651
May 21, 2025	0.50	0.54	0.50	0.54	0.54	-	18,694
May 20, 2025	0.53	0.58	0.50	0.54	0.54	1.89%	480,512
May 19, 2025	0.58	0.58	0.53	0.53	0.53	-8.62%	149,409
May 16, 2025	0.58	0.58	0.52	0.58	0.58	13.73%	9,190
May 15, 2025	0.59	0.59	0.51	0.51	0.51	-15.00%	44,934
May 14, 2025	0.55	0.62	0.55	0.60	0.60	-6.25%	90,584
May 13, 2025	0.61	0.64	0.55	0.64	0.64	-5.88%	43,286
May 12, 2025	0.60	0.68	0.60	0.68	0.68	4.62%	2,151
May 9, 2025	0.61	0.65	0.61	0.65	0.65	-4.41%	2,144
May 8, 2025	0.60	0.68	0.60	0.68	0.68	-2.86%	12,706
May 7, 2025	0.62	0.70	0.60	0.70	0.70	-	90,523
May 6, 2025	0.70	0.70	0.62	0.70	0.70	-2.78%	4,008
May 5, 2025	0.74	0.74	0.62	0.72	0.72	4.35%	3,140
May 2, 2025	0.70	0.73	0.65	0.69	0.69	-4.17%	53,601
May 1, 2025	0.65	0.75	0.65	0.72	0.72	-4.00%	14,975
Apr 30, 2025	0.75	0.75	0.75	0.75	0.75	-	5,160
Apr 29, 2025	0.75	0.75	0.66	0.75	0.75	-	10,257
Apr 28, 2025	0.75	0.75	0.75	0.75	0.75	-	7,513
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