Signature Bank (SBNYL)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
4.250
-0.090 (-2.07%)
Jun 5, 2025, 4:00 PM EDT
Signature Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Jun 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1 |
| Jun 3, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 2.12% | 238,384 |
| Jun 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2,101 |
| May 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 4,990 |
| May 29, 2025 | 4.00 | 4.55 | 4.00 | 4.25 | 4.25 | 6.25% | 582,534 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 276 |
| May 27, 2025 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | 6.25% | 94,601 |
| May 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 387 |
| May 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,740 |
| May 21, 2025 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | - | 5,015 |
| May 20, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 4.17% | 2,866 |
| May 19, 2025 | 4.22 | 4.22 | 3.80 | 3.84 | 3.84 | -4.00% | 351,165 |
| May 16, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | 12.68% | 292,620 |
| May 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 152 |
| May 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 2,405 |
| May 13, 2025 | 4.10 | 4.10 | 3.55 | 3.55 | 3.55 | - | 52,283 |
| May 12, 2025 | 3.55 | 3.95 | 3.51 | 3.55 | 3.55 | -11.25% | 6,199 |
| May 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 8, 2025 | 3.50 | 4.08 | 3.50 | 4.00 | 4.00 | -1.23% | 2,351 |
| May 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 6, 2025 | 3.50 | 4.10 | 3.50 | 4.05 | 4.05 | -2.41% | 5,261 |
| May 5, 2025 | 3.50 | 4.15 | 3.50 | 4.15 | 4.15 | 2.47% | 267 |
| May 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 9,900 |
| May 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1 |
| Apr 30, 2025 | 4.05 | 4.50 | 4.05 | 4.05 | 4.05 | -0.49% | 23,000 |
| Apr 29, 2025 | 4.05 | 4.55 | 4.05 | 4.07 | 4.07 | 0.49% | 9,072 |
| Apr 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 400 |
| Apr 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Apr 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 10,540 |
| Apr 23, 2025 | 4.05 | 4.42 | 4.05 | 4.05 | 4.05 | -10.00% | 5,700 |
| Apr 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 300 |
| Apr 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 160 |
| Apr 17, 2025 | 4.05 | 4.50 | 4.05 | 4.50 | 4.50 | 0.56% | 772 |
| Apr 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Apr 15, 2025 | 4.01 | 4.48 | 4.01 | 4.48 | 4.48 | -0.56% | 2,950 |
| Apr 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 11, 2025 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | -1.64% | 1,700 |
| Apr 10, 2025 | 4.00 | 4.58 | 4.00 | 4.58 | 4.58 | 0.99% | 5,815 |
| Apr 9, 2025 | 4.02 | 4.55 | 4.00 | 4.53 | 4.53 | -0.33% | 6,405 |
| Apr 8, 2025 | 4.00 | 4.55 | 4.00 | 4.55 | 4.55 | -9.10% | 6,987 |
| Apr 7, 2025 | 4.02 | 5.00 | 4.00 | 5.00 | 5.00 | - | 1,991 |
| Apr 4, 2025 | 5.00 | 5.00 | 3.50 | 5.00 | 5.00 | 11.11% | 5,132 |
| Apr 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.04% | 1,876 |
| Apr 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -4.13% | 2,049 |
| Apr 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1 |
| Mar 31, 2025 | 4.29 | 5.25 | 4.29 | 4.60 | 4.60 | - | 4,878 |
| Mar 28, 2025 | 4.75 | 4.75 | 4.40 | 4.60 | 4.60 | -3.16% | 21,649 |
| Mar 27, 2025 | 4.51 | 4.75 | 4.51 | 4.75 | 4.75 | -0.63% | 375 |
| Mar 26, 2025 | 4.55 | 4.80 | 4.50 | 4.78 | 4.78 | 5.05% | 122,245 |