Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.14	0.18	0.14	0.14	0.14	-	6,274
Aug 19, 2026	0.14	0.14	0.14	0.14	0.14	-56.25%	3,444
Aug 17, 2026	0.15	0.32	0.15	0.32	0.32	-8.57%	493
Aug 14, 2026	0.01	0.35	0.01	0.35	0.35	9.37%	615
Aug 13, 2026	0.15	0.32	0.15	0.32	0.32	-	3,671
Aug 12, 2026	0.17	0.50	0.13	0.32	0.32	-13.51%	155,546
Aug 11, 2026	0.37	0.45	0.17	0.37	0.37	-26.00%	3,602
Aug 10, 2026	0.17	0.50	0.17	0.50	0.50	35.14%	9,001,311
Aug 7, 2026	0.17	0.38	0.17	0.37	0.37	-2.63%	5,250
Aug 5, 2026	0.18	0.38	0.17	0.38	0.38	-5.00%	4,109
Aug 3, 2026	0.17	0.40	0.17	0.40	0.40	-	2,634
Jul 31, 2026	0.17	0.40	0.17	0.40	0.40	-	12,129
Jul 30, 2026	0.40	0.40	0.31	0.40	0.40	-	25,056
Jul 29, 2026	0.17	0.40	0.17	0.40	0.40	-2.44%	1,640
Jul 28, 2026	0.17	0.41	0.17	0.41	0.41	2.50%	734
Jul 24, 2026	0.15	0.42	0.15	0.40	0.40	14.29%	874
Jul 23, 2026	0.15	0.42	0.15	0.35	0.35	-18.60%	1,843
Jul 22, 2026	0.16	0.44	0.16	0.43	0.43	-	5,218
Jul 20, 2026	0.16	0.43	0.15	0.43	0.43	-	11,894
Jul 17, 2026	0.15	0.44	0.15	0.43	0.43	-	14,515
Jul 16, 2026	0.40	0.43	0.40	0.43	0.43	-	1,275
Jul 15, 2026	0.44	0.44	0.43	0.43	0.43	-8.51%	225
Jul 14, 2026	0.15	0.47	0.15	0.47	0.47	-	1,201
Jul 13, 2026	0.15	0.47	0.15	0.47	0.47	-	20,541
Jul 10, 2026	0.15	0.47	0.15	0.47	0.47	-	673
Jul 9, 2026	0.15	0.47	0.15	0.47	0.47	34.29%	2,433
Jul 8, 2026	0.30	0.35	0.30	0.35	0.35	-	3,615
Jul 7, 2026	0.34	0.36	0.15	0.35	0.35	4.48%	97,410
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	-	2,285
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	-23.86%	2,053
Jul 1, 2026	0.34	0.44	0.34	0.44	0.44	-2.22%	2,694
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	0.11%	164
Jun 26, 2026	0.40	0.49	0.10	0.45	0.45	12.39%	2,234
Jun 25, 2026	0.34	0.48	0.34	0.40	0.40	-11.12%	100,071
Jun 24, 2026	0.40	0.45	0.34	0.45	0.45	-	70,113
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-8.14%	455
Jun 22, 2026	0.49	0.49	0.49	0.49	0.49	-	304
Jun 18, 2026	0.34	0.49	0.34	0.49	0.49	-0.02%	1,304
Jun 17, 2026	0.33	0.49	0.33	0.49	0.49	-	2,628
Jun 16, 2026	0.33	0.50	0.33	0.49	0.49	40.00%	30,836
Jun 15, 2026	0.33	0.55	0.33	0.35	0.35	-27.08%	28,854
Jun 12, 2026	0.47	0.58	0.33	0.48	0.48	2.13%	1,910,579
Jun 11, 2026	0.33	0.50	0.33	0.47	0.47	-6.00%	682,902
Jun 9, 2026	0.33	0.50	0.33	0.50	0.50	11.11%	21,459
Jun 8, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	1,330
Jun 5, 2026	0.42	0.50	0.40	0.44	0.44	-2.22%	55,026
Jun 4, 2026	0.38	0.47	0.32	0.45	0.45	18.42%	667,777
Jun 3, 2026	0.33	0.47	0.33	0.38	0.38	-19.15%	41,373
Jun 2, 2026	0.35	0.47	0.35	0.47	0.47	-6.00%	3,501
Jun 1, 2026	0.33	0.50	0.33	0.50	0.50	-	13,776