Signature Bank Historical Stock Prices

SBNY 
$145.66
*  
0.07
0.05%
Get SBNY Alerts
*Delayed - data as of Aug. 3, 2015 9:40 ET  -  Find a broker to begin trading SBNY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBNY Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:40  146  146.30  145.57  145.66 8,144
07/31/2015 146.85 146.85 145.24 145.59 379,016
07/30/2015 145.92 147.12 145.41 146.63 241,300
07/29/2015 146.56 146.98 145.28 146.47 356,779
07/28/2015 147.41 147.43 145.44 146.25 344,563
07/27/2015 147.56 147.96 145.56 146.48 330,219
07/24/2015 149.7 150.29 147.9 148.3 316,010
07/23/2015 149.73 151.83 149.08 149.54 426,458
07/22/2015 147.69 151.07 147.01 149.82 995,686
07/21/2015 153.01 155.84 145.46 146.09 878,760
07/20/2015 152.17 153.05 151.12 152.13 458,100
07/17/2015 152.09 153.64 149.52 151.25 267,804
07/16/2015 152.48 152.56 150.938 152.2 380,356
07/15/2015 148.73 150.85 148 150.84 452,501
07/14/2015 148 149.73 147.47 148.62 371,367
07/13/2015 148.55 149.25 147.52 148.5 294,518
07/10/2015 147.71 148.29 146.46 147.45 269,054
07/09/2015 146.47 149.23 144.2 145.89 385,688
07/08/2015 143.37 144.7 142.861 143.93 429,704
07/07/2015 146.53 146.7927 143.515 144.35 530,769
07/06/2015 146.25 148.19 145.5601 146.74 447,504
07/02/2015 148.73 148.73 146.18 147.74 298,594
07/01/2015 147.74 149.35 147.73 148.91 364,748
06/30/2015 147.06 147.75 145.52 146.39 527,634
06/29/2015 147.73 148.36 145.48 145.56 266,317
06/26/2015 147.77 149.53 147.77 148.92 520,581
06/25/2015 148.13 149.06 146.6 147.03 217,112
06/24/2015 148.08 148.77 147.07 147.11 200,788
06/23/2015 148.72 149.65 147.83 148.46 331,684
06/22/2015 147.41 148.29 145.84 148 337,633
06/19/2015 146.39 146.78 145.61 146.49 396,813
06/18/2015 145.69 146.82 144.68 146.3 409,736
06/17/2015 149.07 149.24 145.22 145.5 217,529
06/16/2015 146.37 148.43 145.96 148.31 284,183
06/15/2015 145.59 147.52 144.68 146.42 309,631
06/12/2015 146.87 146.88 145.64 146.73 197,526
06/11/2015 146.57 147.3 145.581 146.87 263,198
06/10/2015 145.4 147.02 144.75 146.59 391,510
06/09/2015 142.09 144.62 141.88 144.41 429,386
06/08/2015 140.55 142.62 140.072 142.28 714,360
06/05/2015 140.35 141.1099 140.03 140.36 531,519
06/04/2015 139.6 140.115 138.95 139.53 525,735
06/03/2015 139.48 140.5999 139.06 139.62 1,257,827
06/02/2015 138.77 139.87 138.45 139.18 711,755
06/01/2015 140.27 140.9 138.11 138.58 436,683
05/29/2015 141.5 141.58 139.34 139.65 352,340
05/28/2015 141.01 141.8099 140.02 141.37 223,474
05/27/2015 140.73 141.775 140.01 141.2 284,507
05/26/2015 141.27 141.71 139.61 140.32 192,585
05/22/2015 142 142.71 141.68 141.82 201,851
05/21/2015 141.18 142.29 140.6001 142.09 207,946
05/20/2015 142 142.29 140.78 141.64 163,730
05/19/2015 141.52 142.52 141.2 142.21 214,327
05/18/2015 138.92 141.39 138.92 140.89 174,563
05/15/2015 141.68 142.23 137.75 138.73 223,710
05/14/2015 140.84 141.58 139.5 141.17 305,027
05/13/2015 139.54 140.3 138.405 140.09 285,988
05/12/2015 138.62 139.78 137.32 139.45 216,957
05/11/2015 138.09 139.4 136.91 138.86 298,056
05/08/2015 137.81 138.61 136.82 138.04 193,029
05/07/2015 138.31 138.745 137.12 137.255 595,768
05/06/2015 136.5 138.17 136.35 138.12 438,081
05/05/2015 136.66 137.66 136.36 136.78 474,500
05/04/2015 134.48 137.27 134.116 137.135 403,247
05/01/2015 134.99 135.54 133.03 134.01 331,966
04/30/2015 133.41 135.14 132.66 134.09 541,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?