Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 5, 20243.053.332.933.053.05-843,407
Apr 4, 20242.753.152.703.053.0532.61%818,077
Apr 3, 20242.073.242.072.302.30-118,144
Apr 2, 20242.302.302.002.302.30-125,313
Apr 1, 20242.292.401.502.302.30-122,313
Mar 28, 20242.402.431.812.302.30-4.17%96,651
Mar 27, 20242.252.431.812.402.404.35%253,372
Mar 26, 20242.142.402.142.302.307.48%753,420
Mar 25, 20242.002.151.652.142.141.90%363,559
Mar 22, 20242.102.151.702.102.10-686,236
Mar 21, 20241.502.151.502.102.10-385,587
Mar 20, 20242.002.101.702.102.102.44%410,110
Mar 19, 20241.992.101.652.052.050.74%553,773
Mar 18, 20242.002.102.002.042.04-0.73%78,314
Mar 15, 20241.752.101.752.052.0513.57%498,658
Mar 14, 20241.361.951.361.811.813.14%397,567
Mar 13, 20241.301.971.301.751.750.57%118,547
Mar 12, 20241.301.801.301.741.74-319,313
Mar 11, 20241.301.801.301.741.740.29%318,864
Mar 8, 20241.501.801.501.741.7415.67%88,304
Mar 7, 20241.301.811.301.501.50-23.08%2,099,473
Mar 6, 20241.902.051.301.951.95-4.88%3,808,474
Mar 5, 20241.902.051.902.052.05-464,939
Mar 4, 20242.002.051.992.052.052.50%478,828
Mar 1, 20241.252.001.252.002.00-209,181
Feb 29, 20241.212.101.212.002.00-248,223
Feb 28, 20242.002.051.982.002.000.50%468,843
Feb 27, 20242.012.101.991.991.99-5.24%368,436
Feb 26, 20242.002.101.992.102.105.00%516,885
Feb 23, 20242.002.101.962.002.00-4.76%600,830
Feb 22, 20242.052.501.652.102.10-10.64%566,163
Feb 21, 20242.002.351.652.352.3517.21%624,110
Feb 20, 20241.612.131.102.012.010.25%833,529
Feb 16, 20241.702.051.552.002.0025.00%1,959,239
Feb 15, 20241.451.601.451.601.6014.29%154,110
Feb 14, 20240.901.550.901.401.4012.90%131,859
Feb 13, 20241.001.271.001.241.2421.57%175,379
Feb 12, 20241.101.100.981.021.0212.09%69,252
Feb 9, 20240.951.100.510.910.91-9.00%340,123
Feb 8, 20241.001.010.831.001.00-0.99%38,807
Feb 7, 20240.501.100.501.011.01-8.18%768,317
Feb 6, 20240.501.190.301.101.10-8.33%312,049
Feb 5, 20241.301.401.151.201.20-7.69%40,809
Feb 2, 20240.051.350.051.301.30-414,870
Feb 1, 20241.101.401.101.301.30-13.33%907,716
Jan 31, 20241.381.560.051.501.50-9.09%552,541
Jan 30, 20241.761.801.561.651.65-5.71%162,161
Jan 29, 20241.651.951.551.751.75-2.78%262,303
Jan 26, 20241.751.891.611.801.80-133,538
Jan 25, 20241.261.901.261.801.805.88%69,040
Jan 24, 20241.301.911.051.701.709.68%131,378
Jan 23, 20241.451.701.341.551.5510.71%1,222,272
Jan 22, 20241.201.421.001.401.407.69%166,446
Jan 19, 20241.131.301.131.301.301.56%135,370
Jan 18, 20241.001.301.001.281.28-1.54%1,013,834
Jan 17, 20241.501.511.201.301.30-16.13%951,272
Jan 16, 20241.621.801.501.551.55-16.22%2,229,560
Jan 12, 20242.002.041.501.851.85-2.63%1,161,247
Jan 11, 20242.302.651.631.901.90-28.30%1,867,700
Jan 10, 20242.252.752.252.652.656.00%425,623
Jan 9, 20241.632.601.632.502.5028.21%2,718,291
Jan 8, 20241.632.051.601.951.955.41%2,423,702
Jan 5, 20241.852.001.701.851.85-5.13%583,201
Jan 4, 20241.632.001.601.951.9521.12%3,885,755
Jan 3, 20241.701.951.601.611.61-15.26%1,033,621
Jan 2, 20241.502.000.761.901.9018.68%1,470,050
Dec 29, 20232.002.000.101.601.6045.55%4,479,283
Dec 28, 20230.951.880.951.101.10-1,306,366
Dec 27, 20230.941.140.941.101.1022.21%1,306,366
Dec 26, 20230.751.050.750.900.905.89%1,812,423
Dec 22, 20230.761.000.010.850.8513.33%3,510,312
Dec 21, 20230.600.950.500.750.7548.51%5,275,190
Dec 20, 20230.270.530.250.510.5187.04%3,487,613
Dec 19, 20230.010.280.010.270.2754.29%1,987,257
Dec 18, 20230.100.180.100.180.18-12.46%191,459
Dec 15, 20230.060.250.050.200.20149.87%2,475,221
Dec 14, 20230.050.140.030.080.0833.33%1,187,771
Dec 13, 20230.010.100.010.060.0696.72%195,276
Dec 12, 20230.000.080.000.030.03-56.43%35,833
Dec 11, 20230.000.070.000.070.07-12.50%54,403
Dec 8, 20230.000.080.000.080.08-45,605
Dec 7, 20230.010.080.010.080.0877.78%157,637
Dec 6, 20230.020.080.020.050.0580.00%298,064
Dec 5, 20230.080.080.000.030.03-68.75%104,481
Dec 4, 20230.010.080.010.080.0833.33%67,961
Dec 1, 20230.020.100.020.060.0620.00%351,340
Nov 30, 20230.020.100.020.050.05150.00%577,365
Nov 29, 20230.020.020.010.020.0219.05%124,543
Nov 28, 20230.010.020.010.020.02-1.18%103,296
Nov 27, 20230.010.020.000.020.02448.39%46,061
Nov 24, 20230.010.010.000.000.00-81.76%15,109