SBNY

Signature Bank Historical Stock Prices

$118.46
*  
0.95
0.81%
Get SBNY Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SBNY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  117.53  118.80  116.91  118.46 157,688
08/28/2014 118.41 118.46 117.325 117.51 211,898
08/27/2014 119.76 119.76 118.35 118.6 130,257
08/26/2014 119.43 120.09 118.29 119.69 193,560
08/25/2014 119.11 119.3 118.41 119.16 253,106
08/22/2014 118.32 119.29 117.49 118.38 252,822
08/21/2014 116.94 118.8 116 118.56 265,284
08/20/2014 115.98 116.896 115.34 116.63 254,644
08/19/2014 115.93 116.87 115.65 115.95 204,220
08/18/2014 114.66 116 114.63 115.92 227,238
08/15/2014 114.68 115.18 113 114.06 245,839
08/14/2014 114.47 114.83 113.62 114.03 218,790
08/13/2014 114.25 115.74 114.19 114.48 115,566
08/12/2014 113.59 115.2 113.59 114.07 232,132
08/11/2014 114.51 115 113.35 114.19 193,184
08/08/2014 112.61 114.45 112.61 114.01 293,247
08/07/2014 113.55 114.75 112.17 112.59 154,794
08/06/2014 112.57 114.4 112.57 113.41 264,640
08/05/2014 114 114.95 112.565 112.82 302,704
08/04/2014 114.52 116.496 113.38 114.21 303,864
08/01/2014 115.65 117.6 112.84 114 438,123
07/31/2014 115.65 116.5 113.96 114.39 500,358
07/30/2014 116.5 117.85 115.97 116.27 365,050
07/29/2014 116.63 117.53 115.851 116.36 288,623
07/28/2014 117.51 117.51 116.02 116.31 270,089
07/25/2014 118.75 119.68 117.11 117.73 239,211
07/24/2014 116.78 119.515 116.31 119.11 344,706
07/23/2014 118.04 118.37 116.3 116.38 445,234
07/22/2014 121.74 125.2 116.24 116.96 876,254
07/21/2014 121 121.88 120.64 121.13 561,350
07/18/2014 121.3 122.58 120.77 121.12 294,952
07/17/2014 121.2 121.84 120.44 121.02 515,337
07/16/2014 124.4 124.87 120.66 121.56 499,013
07/15/2014 123.51 124.61 123.22 123.98 391,046
07/14/2014 126.44 126.99 122.46 122.93 317,911
07/11/2014 122.62 122.95 121.53 122.36 202,765
07/10/2014 121.86 123.47 121.51 122.42 283,893
07/09/2014 124.11 124.64 123.35 123.44 227,449
07/08/2014 126.16 127.17 123.37 123.45 269,860
07/07/2014 126.47 127.14 125.67 126.14 472,996
07/03/2014 125.45 126.85 125.45 126.36 282,445
07/02/2014 126.23 126.655 124.51 124.89 307,800
07/01/2014 125.96 128.46 125.96 126.67 472,922
06/30/2014 125.98 126.53 124.815 126.18 523,267
06/27/2014 125.04 127.44 124.86 125.87 1,533,007
06/26/2014 124.3 126.025 122.53 125.63 472,319
06/25/2014 122.83 124.4 121.33 123.95 299,482
06/24/2014 122.64 124.66 121.81 123.12 376,119
06/23/2014 123 123.84 122.13 122.5 345,399
06/20/2014 122.23 123.24 121.82 122.91 823,103
06/19/2014 123.28 123.28 121.56 122.12 203,804
06/18/2014 123.2 123.57 121.51 122.66 297,756
06/17/2014 120.57 123.25 120.57 122.94 371,145
06/16/2014 119.04 120.9 118.27 120.83 277,332
06/13/2014 121 121.77 119.37 119.63 240,820
06/12/2014 120.88 122.46 120.09 120.52 295,591
06/11/2014 121.57 122.4 120.69 121.3 317,399
06/10/2014 122.06 122.75 121.58 122.2 1,025,593
06/09/2014 123.24 125.35 123.0001 124.57 282,574
06/06/2014 121.74 123.33 121.12 123.28 218,554
06/05/2014 120.44 121.7099 119.45 121.29 135,420
06/04/2014 119.23 120.6 118.5 119.94 205,078
06/03/2014 116.84 119.8 115.885 119.23 322,671
06/02/2014 115.93 117.5 115.41 117.43 243,479
05/30/2014 115.9 116.39 115.01 115.82 283,359
05/29/2014 115.02 115.9 113.71 115.78 310,409
05/28/2014 114.62 114.9675 113.22 114.05 411,015
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?