Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.38	0.50	0.25	0.40	0.40	-20.00%	46,031
May 27, 2026	0.40	0.54	0.40	0.50	0.50	-7.41%	23,077
May 26, 2026	0.40	0.60	0.40	0.54	0.54	-1.82%	75,493
May 22, 2026	0.43	0.55	0.43	0.55	0.55	-1.79%	865
May 21, 2026	0.43	0.56	0.43	0.56	0.56	-	8,202
May 20, 2026	0.41	0.59	0.41	0.56	0.56	-5.08%	16,534
May 19, 2026	0.40	0.59	0.40	0.59	0.59	5.36%	697
May 18, 2026	0.40	0.59	0.40	0.56	0.56	-5.08%	13,934
May 15, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	1,819
May 14, 2026	0.40	0.59	0.40	0.58	0.58	-3.33%	4,406
May 13, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	2,831
May 12, 2026	0.60	0.63	0.50	0.59	0.59	-3.28%	5,359
May 11, 2026	0.56	0.64	0.52	0.61	0.61	-6.15%	21,447
May 8, 2026	0.56	0.65	0.56	0.65	0.65	-	844
May 7, 2026	0.60	0.65	0.60	0.65	0.65	-	2,714
May 6, 2026	0.56	0.65	0.56	0.65	0.65	-2.99%	5,405
May 5, 2026	0.67	0.67	0.56	0.67	0.67	-1.47%	2,570
May 4, 2026	0.68	0.68	0.52	0.68	0.68	-2.86%	3,220
May 1, 2026	0.56	0.70	0.56	0.70	0.70	2.94%	7,464
Apr 29, 2026	0.55	0.68	0.55	0.68	0.68	-	8,343
Apr 28, 2026	0.53	0.68	0.53	0.68	0.68	-	2,117
Apr 27, 2026	0.68	0.68	0.52	0.68	0.68	-	3,466
Apr 24, 2026	0.61	0.68	0.61	0.68	0.68	-5.56%	4,854
Apr 21, 2026	0.75	0.75	0.70	0.72	0.72	-	928
Apr 17, 2026	0.52	0.72	0.52	0.72	0.72	-	2,055
Apr 15, 2026	0.53	0.72	0.53	0.72	0.72	-	8,814
Apr 14, 2026	0.58	0.75	0.58	0.72	0.72	-	3,064
Apr 9, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	5,140
Apr 8, 2026	0.55	0.75	0.55	0.75	0.75	4.17%	5,997
Apr 7, 2026	0.60	0.72	0.58	0.72	0.72	-	3,743
Apr 6, 2026	0.72	0.72	0.52	0.72	0.72	2.86%	18,496
Apr 2, 2026	0.73	0.73	0.59	0.70	0.70	7.69%	54,092
Apr 1, 2026	0.65	0.65	0.61	0.65	0.65	-	13,513
Mar 31, 2026	0.52	0.65	0.52	0.65	0.65	-	16,097
Mar 30, 2026	0.65	0.72	0.65	0.65	0.65	-	31,538
Mar 27, 2026	0.60	0.65	0.55	0.65	0.65	8.33%	186,360
Mar 26, 2026	0.60	0.63	0.60	0.60	0.60	-7.69%	5,913
Mar 25, 2026	0.65	0.65	0.65	0.65	0.65	-	3,059
Mar 24, 2026	0.60	0.65	0.60	0.65	0.65	-	5,373
Mar 23, 2026	0.55	0.65	0.55	0.65	0.65	-4.41%	1,621
Mar 19, 2026	0.56	0.70	0.56	0.68	0.68	-5.56%	4,923
Mar 18, 2026	0.55	0.72	0.55	0.72	0.72	-	8,124
Mar 17, 2026	0.55	0.72	0.55	0.72	0.72	-	3,222
Mar 16, 2026	0.72	0.72	0.55	0.72	0.72	-4.00%	2,411
Mar 13, 2026	0.90	0.90	0.75	0.75	0.75	0.01%	9,949
Mar 12, 2026	0.60	0.75	0.60	0.75	0.75	15.37%	73,908
Mar 11, 2026	0.75	0.75	0.60	0.65	0.65	25.00%	253,680
Mar 10, 2026	0.52	0.52	0.52	0.52	0.52	-23.53%	734
Mar 9, 2026	0.52	0.68	0.52	0.68	0.68	4.62%	443
Mar 6, 2026	0.68	0.75	0.65	0.65	0.65	-4.41%	11,567