Signature Bank Historical Stock Prices

SBNY 
$128.93
*  
4.56
3.42%
Get SBNY Alerts
*Delayed - data as of Sep. 1, 2015 12:42 ET  -  Find a broker to begin trading SBNY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBNY Real Time
 
 
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 31-AUG-2014 TO 31-AUG-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.
12:42  130.43  131.71  128.72  128.93 176,529
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
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
04/29/2015 132.6 134.62 132.44 134.145 308,275
04/28/2015 131 133.13 130.84 133.03 408,001
04/27/2015 132.99 134.25 130.52 131.07 388,000
04/24/2015 134.69 135.015 132.37 132.5 277,135
04/23/2015 135.24 135.875 134.5 134.63 321,488
04/22/2015 136.55 138.12 134.92 135.17 535,349
04/21/2015 131 136.94 129.08 136.35 783,110
04/20/2015 130.02 130.51 128.63 128.96 476,296
04/17/2015 130.43 130.715 128.6 128.905 305,902
04/16/2015 131.26 131.73 129.89 131.24 225,670
04/15/2015 130.66 131.4525 129.86 131.25 341,283
04/14/2015 128.82 130.61 128.82 130.34 224,637
04/13/2015 130.33 132 129.652 131.48 312,614
04/10/2015 130.82 131.1 129.98 130.54 239,814
04/09/2015 131.11 131.97 129.59 130.75 207,486
04/08/2015 132.46 132.6 130.56 130.98 278,523
04/07/2015 131.75 133.64 130.74 131.9 170,183
04/06/2015 129.79 132.04 128.63 131.46 229,047
04/02/2015 130.4 131.63 129.76 131.29 254,877
04/01/2015 129.92 130.62 128.37 130.39 343,040
03/31/2015 128.46 129.9 128.1201 129.58 254,700
03/30/2015 128.05 129.74 127.37 129.29 202,986
03/27/2015 127.47 127.47 125.89 127.26 182,420
03/26/2015 125.5 127.94 124.9 127.58 268,484
03/25/2015 129.17 129.89 126.08 126.1 217,973
03/24/2015 129.96 131.49 126.86 129.14 731,275
03/23/2015 131.8 132.01 129.79 129.86 194,948
03/20/2015 131.31 132.08 130.56 131.9 634,554
03/19/2015 131.41 131.56 130.13 130.96 375,620
03/18/2015 130.87 133.6899 130.87 131.53 381,532
03/17/2015 132.65 132.65 130.72 131.6 551,497
03/16/2015 132.5 133.3392 130.94 132.51 454,810
03/13/2015 128.7 131.51 128.69 131.32 588,437
03/12/2015 126.48 129.56 125.95 129.23 397,779
03/11/2015 123.78 125.51 123.332 125.43 163,637
03/10/2015 125.37 125.37 123.31 123.32 131,616
03/09/2015 126.2 127.75 125.212 126.51 233,527
03/06/2015 124.75 127.97 124.75 126.27 306,081
03/05/2015 124.96 126.1 123.33 124.88 209,340
03/04/2015 123.59 124.8 123.17 124.75 262,204
03/03/2015 124.82 125.15 123.42 124.395 296,098
03/02/2015 123.18 124.75 123.0701 124.62 226,411
02/27/2015 123.77 124.13 123.19 123.35 158,305
02/26/2015 124.03 124.57 122.9716 123.83 325,913
02/25/2015 125.74 125.74 124.12 124.28 169,771
02/24/2015 126.48 127.05 125.49 125.635 175,243
02/23/2015 125.26 126.18 124.56 126.03 278,527
02/20/2015 123.45 125.78 121.96 125.7 189,815
02/19/2015 123.95 124.85 122.83 123.89 119,334
02/18/2015 126.17 126.685 124.04 124.47 184,418
02/17/2015 125.42 126.83 124.6501 126.73 174,945
02/13/2015 125.4 126.25 124.93 125.7 169,723
02/12/2015 125.01 125.91 124.51 125.58 167,817
02/11/2015 124.46 125.18 123.47 124.18 197,850
02/10/2015 124.51 125.8 123.38 124.91 211,536
02/09/2015 124.71 125.15 123.01 123.44 267,276
02/06/2015 124.59 125.99 124.265 125.59 343,804
02/05/2015 122.43 124.25 121.94 123.44 207,128
02/04/2015 122.27 123.15 120.97 121.03 194,787
02/03/2015 121.45 123.38 121.45 122.87 259,519
02/02/2015 118.22 120.47 117.0101 120.32 316,130
01/30/2015 118.13 119.49 116.89 117.13 259,855
01/29/2015 117.51 119.21 116.665 118.97 205,311
01/28/2015 121.23 121.23 117 117.37 319,296
01/27/2015 120.91 121.37 120.35 120.41 274,297
01/26/2015 121.15 123.07 118.89 122.72 274,964
01/23/2015 124.7 125.45 121.5 121.72 250,105
01/22/2015 120.11 124.685 118.78 124.45 491,640
01/21/2015 116.61 117.889 116.285 117.75 291,665
01/20/2015 116.95 118.86 114.855 116.96 311,861
01/16/2015 114.5 116.82 113.98 116.67 215,859
01/15/2015 116.86 118.26 114.93 114.98 213,220
01/14/2015 117.68 117.92 114 116.91 430,779
01/13/2015 120.55 121.95 118 119.48 289,333
01/12/2015 120.79 121.73 118.775 119.74 320,818
01/09/2015 123.91 123.91 120.25 120.34 175,022
01/08/2015 121.7 124.15 121.7 124.08 169,435
01/07/2015 121.5 123.05 120.11 120.97 288,542
01/06/2015 121.59 122.37 119.05 120.36 282,630
01/05/2015 124.53 124.53 121.66 121.81 186,540
01/02/2015 126.83 126.85 123.83 125.25 195,793
12/31/2014 127.66 127.66 125.85 125.96 266,271
12/30/2014 126.29 127.93 125.375 126.83 181,073
12/29/2014 125.88 128.38 125.88 126.85 183,999
12/26/2014 126.29 127.51 125.34 126.48 131,872
12/24/2014 127.22 127.22 125.58 126.18 87,298
12/23/2014 125.15 126.91 125.1 126.73 192,244
12/22/2014 124.32 125.41 123.67 124.64 224,437
12/19/2014 123.6 124.64 122.78 123.66 459,032
12/18/2014 122.91 124.12 121.3701 123.59 329,713
12/17/2014 119.45 121.86 119.45 121.15 415,910
12/16/2014 117.6 120.57 117.07 119.59 537,123
12/15/2014 119.53 120.9668 117.71 118.25 376,658
12/12/2014 120.23 121.05 118.62 118.89 321,376
12/11/2014 122.05 123.07 120.327 120.71 286,607
12/10/2014 124.4 125.15 120.93 121.04 372,070
12/09/2014 124.01 125.56 122.44 125.28 299,072
12/08/2014 126.25 126.82 124.29 125.56 275,736
12/05/2014 122.9 126.62 122.9 126 423,707
12/04/2014 123.01 123.01 121.6 122.21 320,008
12/03/2014 121.8 123.86 121.76 123.36 375,450
12/02/2014 120 122.22 119.59 121.99 432,747
12/01/2014 120.4 120.73 119.12 119.75 523,243
11/28/2014 123.6 123.61 120.93 121.27 103,069
11/26/2014 124.21 124.21 122.91 123.39 142,759
11/25/2014 123.68 124.48 122.21 123.94 331,990
11/24/2014 120.85 123.6 120.33 123.45 347,232
11/21/2014 123.55 123.98 119.84 120.31 271,089
11/20/2014 120.89 122.58 120.84 122.455 264,627
11/19/2014 121.89 121.89 120.1 121.7 225,771
11/18/2014 121.66 122.61 121.35 121.5 256,671
11/17/2014 122.22 122.22 120.82 121.71 354,308
11/14/2014 123.2 124.6 121.75 122.32 219,393
11/13/2014 125.95 126.05 122.73 123.51 314,477
11/12/2014 123.33 125.48 122.88 125.36 156,645
11/11/2014 124.56 125.16 124.04 124.18 202,585
11/10/2014 123.99 124.84 121.55 124.53 309,944
11/07/2014 123.22 123.71 122.268 123.69 276,529
11/06/2014 122.63 123.44 122.03 123.2 247,304
11/05/2014 122.6 123.56 119.02 122.43 194,650
11/04/2014 121.61 122.28 120.62 122.09 273,446
11/03/2014 121.83 123.99 121.55 122.02 420,644
10/31/2014 121.28 122.1 119.89 121.13 249,804
10/30/2014 119.86 120.5 118.51 119.9 203,211
10/29/2014 120.09 120.82 118.5 120.58 286,163
10/28/2014 117.5 119.83 116.87 119.68 272,734
10/27/2014 116.38 117.36 115.02 117.24 328,290
10/24/2014 116.46 118.0125 115.98 116.5 221,413
10/23/2014 118.4 118.605 116.54 116.75 305,661
10/22/2014 117.6 119.2 115.72 116.79 433,509
10/21/2014 109.22 117.25 108 116.73 997,736
10/20/2014 106.93 107.28 106.22 107 482,935
10/17/2014 107.08 108.17 106.48 107 338,051
10/16/2014 101.87 106.44 101.87 106.16 696,859
10/15/2014 105.52 106.15 103.12 103.7 732,695
10/14/2014 107.92 108.69 106.56 106.73 401,605
10/13/2014 107.68 108.58 106.96 107.28 385,775
10/10/2014 108.96 109.99 107.7 107.75 318,846
10/09/2014 112.16 112.16 108.61 108.77 390,637
10/08/2014 110.09 112.36 109.94 112.22 349,158
10/07/2014 111.54 112.21 110.01 110.04 293,128
10/06/2014 113.67 114.3 112.28 112.36 192,556
10/03/2014 113.47 114.34 113.39 113.42 195,255
10/02/2014 112.13 113.55 111.38 112.99 305,003
10/01/2014 112.1 113.17 111.23 112 499,767
09/30/2014 113.03 113.39 111.84 112.06 566,223
09/29/2014 112.21 113.21 111.64 113.16 246,006
09/26/2014 112.65 113.83 112.265 113.72 297,786
09/25/2014 114.36 114.74 112.14 112.22 297,233
09/24/2014 114 115.01 113.39 114.43 222,126
09/23/2014 115.58 115.86 114.18 114.24 216,306
09/22/2014 117.63 117.63 115.96 115.99 184,398
09/19/2014 119.53 120.04 117.43 117.58 670,142
09/18/2014 115.6 118.5 115.17 118.43 643,989
09/17/2014 116.44 116.883 114.7125 115.56 317,662
09/16/2014 116.7 118.04 115.85 115.87 366,286
09/15/2014 117.34 118.49 116.92 117.35 266,275
09/12/2014 116.89 118.45 116.66 117.56 424,020
09/11/2014 116.11 116.91 115.39 116.87 343,903
09/10/2014 115.38 116.82 114.29 116.34 358,328
09/09/2014 115.86 115.87 114.23 114.97 325,066
09/08/2014 116.01 116.45 115.09 115.81 496,813
09/05/2014 118.56 118.75 115.8 116.04 616,660
09/04/2014 120.45 121.49 119.33 119.68 199,423
09/03/2014 120.66 120.66 119.75 120.36 193,750
09/02/2014 118.61 120.55 118.61 119.95 323,056
*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?