Signature Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	-	1,025
Mar 4, 2026	0.53	0.68	0.53	0.68	0.68	-	32,153
Mar 3, 2026	0.50	0.75	0.50	0.68	0.68	-2.86%	5,564
Mar 2, 2026	0.65	0.75	0.65	0.70	0.70	-6.67%	18,113
Feb 27, 2026	0.65	0.75	0.53	0.75	0.75	-	26,640
Feb 26, 2026	0.65	0.75	0.65	0.75	0.75	-	16,010
Feb 25, 2026	0.65	0.75	0.65	0.75	0.75	-	3,518
Feb 24, 2026	0.65	0.75	0.53	0.75	0.75	-	3,033
Feb 23, 2026	0.75	0.75	0.75	0.75	0.75	-	500
Feb 20, 2026	0.65	0.75	0.65	0.75	0.75	-	76,322
Feb 19, 2026	0.80	0.80	0.70	0.75	0.75	-	7,713
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	15,462
Feb 17, 2026	0.65	0.80	0.65	0.80	0.80	-	109,561
Feb 13, 2026	0.80	0.80	0.65	0.80	0.80	-	3,260
Feb 12, 2026	0.65	0.90	0.65	0.80	0.80	-11.11%	32,447
Feb 11, 2026	0.65	0.90	0.65	0.90	0.90	-4.26%	24,831
Feb 9, 2026	0.80	0.94	0.78	0.94	0.94	-1.04%	156,981
Feb 6, 2026	0.80	0.95	0.80	0.95	0.95	-0.01%	23,456
Feb 5, 2026	0.80	0.95	0.80	0.95	0.95	-	756
Feb 4, 2026	0.80	0.96	0.80	0.95	0.95	-	11,048
Feb 2, 2026	0.81	1.00	0.81	0.95	0.95	-	2,366
Jan 30, 2026	0.80	1.17	0.80	0.95	0.95	5.56%	411,118
Jan 29, 2026	1.00	1.00	0.80	0.90	0.90	-5.26%	42,798
Jan 28, 2026	1.00	1.00	0.80	0.95	0.95	-5.00%	6,485