Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.60	0.60	0.36	0.36	-	-40.83%	1,933
Sep 25, 2025	0.70	0.70	0.60	0.60	0.60	-7.69%	2,302
Sep 24, 2025	0.69	0.69	0.60	0.65	0.65	-5.80%	32,219
Sep 23, 2025	0.60	0.70	0.60	0.69	0.69	6.38%	36,491
Sep 22, 2025	0.63	0.75	0.60	0.65	0.65	-12.35%	5,267
Sep 19, 2025	0.60	0.75	0.60	0.74	0.74	5.71%	21,414
Sep 18, 2025	0.75	0.75	0.68	0.70	0.70	-6.67%	55,171
Sep 17, 2025	0.62	0.95	0.60	0.75	0.75	-2.60%	482,170
Sep 16, 2025	0.75	0.84	0.57	0.77	0.77	-3.75%	592,787
Sep 15, 2025	0.55	0.90	0.55	0.80	0.80	-	308,002
Sep 12, 2025	0.47	0.90	0.47	0.80	0.80	6.67%	931,572
Sep 11, 2025	0.70	0.75	0.70	0.75	0.75	7.14%	88,133
Sep 10, 2025	0.62	0.71	0.62	0.70	0.70	16.67%	8,949
Sep 9, 2025	0.47	0.60	0.47	0.60	0.60	9.09%	271,603
Sep 8, 2025	0.47	0.55	0.47	0.55	0.55	-	30,796
Sep 5, 2025	0.55	0.55	0.47	0.55	0.55	-	9,651
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