Signature Bank (SBNY)
OTCMKTS
· Delayed Price · Currency is USD
0.5300
-0.0500 (-8.62%)
May 19, 2025, 4:00 PM EDT
Signature Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |