Signature Bank Common Stock Historical Stock Prices

SBNY 
$134
*  
0.23
0.17%
Get SBNY Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
16:00 134.03 134.81 133.02 134 227,648
05/20/2016 133.64 135.125 133.42 134.23 248,240
05/19/2016 133.25 134.65 132.11 133.31 420,749
05/18/2016 129.98 134.73 129.47 134.14 525,084
05/17/2016 131.49 132.4911 129.18 129.85 515,209
05/16/2016 131.2 133.24 130.85 132.15 328,911
05/13/2016 132.86 134.565 130.21 131.1 444,682
05/12/2016 133.8 135.15 131.6272 132.69 306,294
05/11/2016 131.38 134.83 130.78 133.18 449,114
05/10/2016 131.48 132.46 129.53 132.11 313,268
05/09/2016 131.23 132.79 129.66 130.72 347,589
05/06/2016 129.92 134.27 129.355 131.59 350,160
05/05/2016 132.52 133.11 130.41 130.72 388,544
05/04/2016 133.26 134.08 129.69 131.79 632,571
05/03/2016 136.04 136.1 133.61 134.55 615,378
05/02/2016 138.14 139.67 136.72 137.58 514,524
04/29/2016 139.12 139.6799 136.69 137.83 405,492
04/28/2016 141.75 142.68 138.86 139.37 395,546
04/27/2016 144 145 141.8 143.18 452,027
04/26/2016 142.48 145.0665 142.35 143.85 522,634
04/25/2016 142.68 143.22 140.5 142.47 561,720
04/22/2016 139 141.93 138.59 141.72 574,158
04/21/2016 140.775 142.63 137.5 138.07 683,527
04/20/2016 146.89 147.57 139.12 141.23 1,217,026
04/19/2016 144.22 146.9 142.51 146.89 631,362
04/18/2016 141.31 144.55 140.575 143.64 465,647
04/15/2016 142.33 143.35 141.56 142.74 345,032
04/14/2016 140.26 144.56 140.2 142.47 433,796
04/13/2016 137.22 141.08 136.87 140.63 530,556
04/12/2016 133.9 136.16 133.4999 136.14 504,186
04/11/2016 135.04 136.31 132.6607 133.52 438,586
04/08/2016 133.91 135.15 132.89 134.06 548,157
04/07/2016 134.44 136.255 131.805 132.58 588,828
04/06/2016 134.63 135.33 133.45 135.33 434,407
04/05/2016 135.32 135.91 134.18 134.32 477,865
04/04/2016 135.27 136.87 134.24 136.7 535,463
04/01/2016 134.85 136.43 134.135 135.58 741,115
03/31/2016 137.31 140.16 135.41 136.12 611,060
03/30/2016 138.7 141.24 137.95 138.26 316,321
03/29/2016 137.48 137.82 135.16 137.46 644,769
03/28/2016 138.23 138.81 135.45 137.92 340,560
03/24/2016 137.96 138.89 135.63 138.23 414,955
03/23/2016 140.11 140.11 135.66 137.87 636,224
03/22/2016 140.77 141.54 139.43 140.7 295,013
03/21/2016 140.48 142.8 139.07 141.32 320,175
03/18/2016 140.6 143.5 139.72 140.29 1,388,641
03/17/2016 139.82 141.08 137.8365 140.45 747,757
03/16/2016 142.39 143.5796 139.4 140.3 515,478
03/15/2016 140.6 143.19 140.57 142.09 397,016
03/14/2016 142.17 143.17 140.54 141.88 563,694
03/11/2016 140.11 142.92 138.93 142.13 542,650
03/10/2016 138.39 139.59 135.861 138.84 511,234
03/09/2016 141.73 141.73 137.08 137.5 558,647
03/08/2016 141.4 142.14 140.04 140.66 686,419
03/07/2016 141.35 144.09 140.53 142.82 454,694
03/04/2016 142.71 143.43 140.16 142.32 564,665
03/03/2016 136.41 142.7 135.42 142.45 947,989
03/02/2016 135.08 136.69 133.65 136.44 417,477
03/01/2016 130.45 135.25 129.695 134.76 496,951
02/29/2016 131.97 132.87 129.35 129.55 504,081
02/26/2016 131.59 133.59 130.45 131.95 381,225
02/25/2016 129.06 131.33 128.65 130.6 362,650
02/24/2016 127.64 128.66 124.09 128.31 436,619
02/23/2016 131.72 132.465 127.69 129.15 397,143
02/22/2016 132.65 134.21 132.12 132.52 221,453
02/19/2016 129.13 131.96 128.16 131.34 368,446
02/18/2016 131.88 132.41 129.42 129.61 450,415
02/17/2016 132.45 133.11 131.01 131.57 363,768
02/16/2016 128.51 132.03 128.33 131.12 648,384
02/12/2016 122.49 126.76 120.195 126.42 784,570
02/11/2016 126.44 128.5 119.6 119.89 1,131,198
02/10/2016 128.96 131.38 128.72 128.94 579,802
02/09/2016 127.94 129.08 126.41 127.82 1,064,569
02/08/2016 134.14 135 128.68 129.66 966,852
02/05/2016 139.46 141.01 136.23 136.58 588,574
02/04/2016 138.65 141.22 137.7 139.57 558,719
02/03/2016 138.84 139.79 135.45 139.57 745,644
02/02/2016 139.77 139.99 137.38 137.84 892,322
02/01/2016 139.14 141.76 138.155 141.33 871,888
01/29/2016 135.87 139.43 135.63 139.34 795,177
01/28/2016 134.58 137.08 134.13 135.7 694,826
01/27/2016 132.48 136.27 132.36 133.23 473,293
01/26/2016 129.66 133.49 129.38 133.18 943,528
01/25/2016 135.05 135.79 128.32 128.66 1,128,607
01/22/2016 135.06 136.99 133 135.36 2,168,423
01/21/2016 137.24 143.32 137.24 139.09 953,596
01/20/2016 133.73 138.185 132.13 136.71 817,126
01/19/2016 136.4 137.75 134.73 135.73 717,296
01/15/2016 133.07 135 131.21 134.73 446,935
01/14/2016 135.04 137.38 133.035 136.48 582,252
01/13/2016 138.33 139 133.33 134.47 651,301
01/12/2016 137.95 140 135.67 137.83 489,085
01/11/2016 136.24 137.73 135.7 136.5 602,503
01/08/2016 140.32 141.92 135.64 135.9 607,393
01/07/2016 140.41 142.02 138.76 138.93 509,373
01/06/2016 142.55 145.28 140.05 143.17 460,685
01/05/2016 145.19 146.9975 144.93 145.68 448,985
01/04/2016 151.43 151.43 143.825 145.29 920,046
12/31/2015 153.52 155.55 152.5522 153.37 406,305
12/30/2015 155.41 155.8 154.2 154.32 246,301
12/29/2015 155.45 156.57 154.44 156.2 248,432
12/28/2015 152.71 155.07 151.3 154.84 311,852
12/24/2015 153.09 154.42 152.84 153.62 136,823
12/23/2015 152.01 153.14 150.93 152.97 221,248
12/22/2015 152.07 153.475 149.79 151.4 368,617
12/21/2015 152.2 154.94 149.6501 151.65 340,522
12/18/2015 154.72 155.87 150.22 151.19 1,683,997
12/17/2015 157.12 158.18 154.33 154.7 608,230
12/16/2015 156.97 158.1275 154.16 157.35 485,283
12/15/2015 152.41 156.82 151.71 155.55 609,020
12/14/2015 152.16 153.82 150.13 151.13 542,603
12/11/2015 153.82 153.82 150.22 151.44 550,615
12/10/2015 153.11 155.43 151.72 153.57 337,086
12/09/2015 154.85 156.51 152.27 153.38 492,995
12/08/2015 155.12 155.56 153.21 154.96 474,458
12/07/2015 157.47 158.91 154.4 155.44 564,168
12/04/2015 154.53 158.205 154.08 157.59 445,095
12/03/2015 157.88 158.8625 153.45 153.98 543,006
12/02/2015 158.78 159.23 156.2 156.6 387,220
12/01/2015 158.4 159.87 156.39 158.23 572,996
11/30/2015 161 163.149 157.4 158.15 2,366,778
11/27/2015 160.84 162.6 159 160.21 245,445
11/25/2015 161.12 162.22 159.42 160.73 581,558
11/24/2015 158.5 161.48 157.83 160.43 531,653
11/23/2015 157.66 160.1405 157.66 159.06 501,481
11/20/2015 155.78 157.92 155.62 157.2 356,016
11/19/2015 155.2 156.96 153.77 155.6 350,948
11/18/2015 153.25 155.68 151.67 155.41 579,450
11/17/2015 154.57 156.41 152.8 152.99 707,029
11/16/2015 150.85 153.33 149.42 153.28 391,828
11/13/2015 151.7 152.95 150.09 151.31 691,344
11/12/2015 155.65 156.83 152.6 152.77 418,040
11/11/2015 157.29 158.27 155.83 156.06 450,196
11/10/2015 156.24 157.61 154.56 156.1 649,787
11/09/2015 159.59 160.745 156.12 156.98 729,132
11/06/2015 153.72 161.136 152.99 156.69 926,369
11/05/2015 150.48 152.49 149.86 151.77 313,123
11/04/2015 150.01 151.778 149.34 150.29 292,728
11/03/2015 150.68 152.99 149.05 149.22 367,852
11/02/2015 149.95 151.84 148.64 151.28 391,893
10/30/2015 152.08 152.335 147.752 148.92 394,467
10/29/2015 153.7 154.4 151.63 151.91 363,174
10/28/2015 147.29 153.67 146.64 153.6 527,231
10/27/2015 146.99 148.17 145 147.08 351,472
10/26/2015 148.4 149.08 146.57 147.8 227,280
10/23/2015 146.33 149.13 145.87 149.07 368,550
10/22/2015 144.46 146.99 142.404 145.21 355,804
10/21/2015 147.67 147.67 143.41 144 412,317
10/20/2015 142 147.03 142 146.21 574,251
10/19/2015 140.82 144.54 140.5 143.78 679,342
10/16/2015 141.66 142.3 140.06 140.76 283,991
10/15/2015 139.03 141.05 137.73 141.03 215,713
10/14/2015 141.25 142.09 137.65 138.15 197,218
10/13/2015 141.76 143.025 140.94 141.5 292,766
10/12/2015 141.28 142.93 139.985 142.04 216,486
10/09/2015 142.09 142.94 140.24 140.86 246,650
10/08/2015 141.1 142.27 139.915 142.09 280,514
10/07/2015 139.39 141.75 139.19 140.94 364,471
10/06/2015 139.47 140.145 138.0301 138.85 244,889
10/05/2015 137.11 140.75 137.03 140.26 301,882
10/02/2015 136.58 136.95 132.54 135.87 522,681
10/01/2015 138.05 139.8 136.63 139.42 425,826
09/30/2015 137.22 137.91 136.01 137.56 587,734
09/29/2015 136.36 136.36 134.11 135.86 434,170
09/28/2015 138.6 138.64 135.485 135.84 246,002
09/25/2015 139.49 141.08 138.16 138.62 328,114
09/24/2015 137.21 138.38 135.82 138.1 405,207
09/23/2015 138.29 139.26 137.355 138.84 287,884
09/22/2015 136.58 138.33 135.95 138.01 488,865
09/21/2015 137.68 139.9187 137.03 138.79 301,293
09/18/2015 137.27 137.75 135.7 136.68 829,608
09/17/2015 139.03 142.09 137.57 139.18 862,959
09/16/2015 138.48 139.13 137.47 138.76 489,689
09/15/2015 137.78 139.344 137.57 138.99 404,372
09/14/2015 136.71 138.24 136.32 137.82 404,076
09/11/2015 135.83 137.21 134.45 137.17 340,695
09/10/2015 133.8 136.41 132.81 135.83 515,015
09/09/2015 136.35 136.44 133.5 133.66 418,694
09/08/2015 132.64 134.99 130.28 134.82 397,633
09/04/2015 129.79 131.12 129.01 130.08 304,673
09/03/2015 129.29 131.5 129.01 131.1 368,107
09/02/2015 128.19 129.31 126.49 128.84 388,388
09/01/2015 130.43 131.71 126.805 126.95 601,809
08/31/2015 132.57 134.295 132.05 133.49 263,830
08/28/2015 132 134.18 132 133.05 231,677
08/27/2015 132.52 134.0499 131.5 132.91 338,293
08/26/2015 129.85 131 127.06 130.73 483,342
08/25/2015 132.5 132.74 127.25 127.37 565,272
08/24/2015 128.15 133.21 127.54 128.69 487,884
08/21/2015 135.32 136.59 134.33 134.88 371,485
08/20/2015 139.28 139.28 136.5 136.55 309,290
08/19/2015 142.45 142.79 140.27 140.36 364,295
08/18/2015 143.88 145.39 142.99 143.49 257,818
08/17/2015 142.5 145.03 141.16 143.95 251,367
08/14/2015 141.25 143.37 140.86 143.3 174,016
08/13/2015 140.91 141.91 139.66 141.38 300,574
08/12/2015 142.54 142.86 137.63 140.26 644,731
08/11/2015 145.6 145.755 142.14 143.98 409,340
08/10/2015 146.98 147.9 146.53 146.66 215,368
08/07/2015 146.74 147.56 144.39 145.98 240,716
08/06/2015 149.81 149.84 146.11 146.53 290,483
08/05/2015 146.69 149.68 145.93 149.51 415,712
08/04/2015 146.19 147.815 144.65 146.29 248,408
08/03/2015 146 146.48 144.235 145.81 369,439
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
*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?