Signature Bank (SBNY)
Mar 12, 2023 - Signature Bank was shut down by the New York Department of Financial Services
70.00
-20.76 (-22.87%)
Inactive · Last trade price
on Mar 10, 2023
Signature Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 5, 2024 | 3.05 | 3.33 | 2.93 | 3.05 | 3.05 | - | 843,407 |
| Apr 4, 2024 | 2.75 | 3.15 | 2.70 | 3.05 | 3.05 | 32.61% | 818,077 |
| Apr 3, 2024 | 2.07 | 3.24 | 2.07 | 2.30 | 2.30 | - | 118,144 |
| Apr 2, 2024 | 2.30 | 2.30 | 2.00 | 2.30 | 2.30 | - | 125,313 |
| Apr 1, 2024 | 2.29 | 2.40 | 1.50 | 2.30 | 2.30 | - | 122,313 |
| Mar 28, 2024 | 2.40 | 2.43 | 1.81 | 2.30 | 2.30 | -4.17% | 96,651 |
| Mar 27, 2024 | 2.25 | 2.43 | 1.81 | 2.40 | 2.40 | 4.35% | 253,372 |
| Mar 26, 2024 | 2.14 | 2.40 | 2.14 | 2.30 | 2.30 | 7.48% | 753,420 |
| Mar 25, 2024 | 2.00 | 2.15 | 1.65 | 2.14 | 2.14 | 1.90% | 363,559 |
| Mar 22, 2024 | 2.10 | 2.15 | 1.70 | 2.10 | 2.10 | - | 686,236 |
| Mar 21, 2024 | 1.50 | 2.15 | 1.50 | 2.10 | 2.10 | - | 385,587 |
| Mar 20, 2024 | 2.00 | 2.10 | 1.70 | 2.10 | 2.10 | 2.44% | 410,110 |
| Mar 19, 2024 | 1.99 | 2.10 | 1.65 | 2.05 | 2.05 | 0.74% | 553,773 |
| Mar 18, 2024 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | -0.73% | 78,314 |
| Mar 15, 2024 | 1.75 | 2.10 | 1.75 | 2.05 | 2.05 | 13.57% | 498,658 |
| Mar 14, 2024 | 1.36 | 1.95 | 1.36 | 1.81 | 1.81 | 3.14% | 397,567 |
| Mar 13, 2024 | 1.30 | 1.97 | 1.30 | 1.75 | 1.75 | 0.57% | 118,547 |
| Mar 12, 2024 | 1.30 | 1.80 | 1.30 | 1.74 | 1.74 | - | 319,313 |
| Mar 11, 2024 | 1.30 | 1.80 | 1.30 | 1.74 | 1.74 | 0.29% | 318,864 |
| Mar 8, 2024 | 1.50 | 1.80 | 1.50 | 1.74 | 1.74 | 15.67% | 88,304 |
| Mar 7, 2024 | 1.30 | 1.81 | 1.30 | 1.50 | 1.50 | -23.08% | 2,099,473 |
| Mar 6, 2024 | 1.90 | 2.05 | 1.30 | 1.95 | 1.95 | -4.88% | 3,808,474 |
| Mar 5, 2024 | 1.90 | 2.05 | 1.90 | 2.05 | 2.05 | - | 464,939 |
| Mar 4, 2024 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | 2.50% | 478,828 |
| Mar 1, 2024 | 1.25 | 2.00 | 1.25 | 2.00 | 2.00 | - | 209,181 |
| Feb 29, 2024 | 1.21 | 2.10 | 1.21 | 2.00 | 2.00 | - | 248,223 |
| Feb 28, 2024 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | 0.50% | 468,843 |
| Feb 27, 2024 | 2.01 | 2.10 | 1.99 | 1.99 | 1.99 | -5.24% | 368,436 |
| Feb 26, 2024 | 2.00 | 2.10 | 1.99 | 2.10 | 2.10 | 5.00% | 516,885 |
| Feb 23, 2024 | 2.00 | 2.10 | 1.96 | 2.00 | 2.00 | -4.76% | 600,830 |
| Feb 22, 2024 | 2.05 | 2.50 | 1.65 | 2.10 | 2.10 | -10.64% | 566,163 |
| Feb 21, 2024 | 2.00 | 2.35 | 1.65 | 2.35 | 2.35 | 17.21% | 624,110 |
| Feb 20, 2024 | 1.61 | 2.13 | 1.10 | 2.01 | 2.01 | 0.25% | 833,529 |
| Feb 16, 2024 | 1.70 | 2.05 | 1.55 | 2.00 | 2.00 | 25.00% | 1,959,239 |
| Feb 15, 2024 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 14.29% | 154,110 |
| Feb 14, 2024 | 0.90 | 1.55 | 0.90 | 1.40 | 1.40 | 12.90% | 131,859 |
| Feb 13, 2024 | 1.00 | 1.27 | 1.00 | 1.24 | 1.24 | 21.57% | 175,379 |
| Feb 12, 2024 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | 12.09% | 69,252 |
| Feb 9, 2024 | 0.95 | 1.10 | 0.51 | 0.91 | 0.91 | -9.00% | 340,123 |
| Feb 8, 2024 | 1.00 | 1.01 | 0.83 | 1.00 | 1.00 | -0.99% | 38,807 |
| Feb 7, 2024 | 0.50 | 1.10 | 0.50 | 1.01 | 1.01 | -8.18% | 768,317 |
| Feb 6, 2024 | 0.50 | 1.19 | 0.30 | 1.10 | 1.10 | -8.33% | 312,049 |
| Feb 5, 2024 | 1.30 | 1.40 | 1.15 | 1.20 | 1.20 | -7.69% | 40,809 |
| Feb 2, 2024 | 0.05 | 1.35 | 0.05 | 1.30 | 1.30 | - | 414,870 |
| Feb 1, 2024 | 1.10 | 1.40 | 1.10 | 1.30 | 1.30 | -13.33% | 907,716 |
| Jan 31, 2024 | 1.38 | 1.56 | 0.05 | 1.50 | 1.50 | -9.09% | 552,541 |
| Jan 30, 2024 | 1.76 | 1.80 | 1.56 | 1.65 | 1.65 | -5.71% | 162,161 |
| Jan 29, 2024 | 1.65 | 1.95 | 1.55 | 1.75 | 1.75 | -2.78% | 262,303 |
| Jan 26, 2024 | 1.75 | 1.89 | 1.61 | 1.80 | 1.80 | - | 133,538 |
| Jan 25, 2024 | 1.26 | 1.90 | 1.26 | 1.80 | 1.80 | 5.88% | 69,040 |