Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.40	0.54	0.35	0.50	0.50	25.00%	25,570
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