SBNYW

Signature Bank Historical Stock Prices

$87.24
*  
3.64
4.01%
Get SBNYW Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading SBNYW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBNYW 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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  87.618  87.24  87.24 400
07/22/2014 87.618 87.618 87.24 87.24 400
07/21/2014 90.88 90.88 90.88 90.88 550
07/18/2014 93.522 93.522 93.522 93.522 00
07/17/2014 93.522 93.522 93.522 93.522 00
07/16/2014 93.522 93.522 93.522 93.522 00
07/15/2014 93.522 93.522 93.522 93.522 00
07/14/2014 93.522 93.522 93.522 93.522 00
07/11/2014 93.522 93.522 93.522 93.522 00
07/10/2014 93.522 93.522 93.522 93.522 00
07/09/2014 93.69 93.69 93.11 93.522 4,777
07/08/2014 93.5 93.5 93.5 93.5 570
07/07/2014 95.56 97.03 95.5 97.03 4,200
07/03/2014 95.85 95.85 95.85 95.85 00
07/02/2014 95.85 95.85 95.85 95.85 00
07/01/2014 95.85 95.85 95.85 95.85 00
06/30/2014 95.59 95.85 95.59 95.85 200
06/27/2014 95.49 95.49 95.44 95.44 200
06/26/2014 94.26 95.33 94.26 95.33 600
06/25/2014 93.47 93.47 93.47 93.47 100
06/24/2014 91.55 93.2 91.55 93.2 1,100
06/23/2014 92.32 92.32 92.32 92.32 100
06/20/2014 92.81 92.81 92.81 92.81 100
06/19/2014 92.16 92.16 91.94 91.94 200
06/18/2014 92.59 92.59 92.49 92.49 200
06/17/2014 90.73 90.73 90.73 90.73 00
06/16/2014 90.73 90.73 90.73 90.73 300
06/13/2014 90.56 91.03 89.88 89.99 2,200
06/12/2014 92.11 92.11 90.4 90.7 900
06/11/2014 90.48 91.18 90.48 91.18 500
06/10/2014 93.5 93.5 91.89 92.6 1,000
06/09/2014 92.76 94.6401 92.76 94.11 2,240
06/06/2014 92.06 92.32 92.06 92.32 200
06/05/2014 90 90 90 90 100
06/04/2014 89 90.28 88.86 90.28 300
06/03/2014 89.02 89.3 88.48 88.7 3,712
06/02/2014 84.04 84.04 84.04 84.04 00
05/30/2014 84.04 84.04 84.04 84.04 00
05/29/2014 84.04 84.04 84.04 84.04 00
05/28/2014 84.04 84.04 84.04 84.04 00
05/27/2014 84.04 84.04 84.04 84.04 100
05/23/2014 82.2 82.2 82.2 82.2 00
05/22/2014 82.2 82.2 82.2 82.2 00
05/21/2014 82.2 82.2 82.2 82.2 00
05/20/2014 82.4 82.4 81.5 82.2 2,704
05/19/2014 82.5 82.5 82.5 82.5 00
05/16/2014 82.5 82.5 82.5 82.5 00
05/15/2014 82.5 82.5 82.5 82.5 100
05/14/2014 88.64 88.64 88.64 88.64 00
05/13/2014 88.64 88.64 88.64 88.64 00
05/12/2014 88.64 88.64 88.64 88.64 00
05/09/2014 88.64 88.64 88.64 88.64 00
05/08/2014 88.64 88.64 88.64 88.64 00
05/07/2014 84.9 88.69 84.9 88.64 600
05/06/2014 92.7663 92.7663 92.7663 92.7663 00
05/05/2014 92.7663 92.7663 92.7663 92.7663 100
05/02/2014 89.93 89.93 89.93 89.93 00
05/01/2014 89.93 89.93 89.93 89.93 00
04/30/2014 89.93 89.93 89.93 89.93 00
04/29/2014 89.93 89.93 89.93 89.93 100
04/28/2014 87 88.56 86.5 88.56 300
04/25/2014 91.16 113.1 87 87 2,300
04/24/2014 91.49 91.49 91.49 91.49 00
04/23/2014 91.49 91.49 91.49 91.49 00
04/22/2014 92 92.7 91.49 91.49 1,600
04/21/2014 92.7 92.7 92.7 92.7 00
04/17/2014 92.7 92.7 92.7 92.7 00
04/16/2014 92.7 92.7 92.7 92.7 00
04/15/2014 92.7 92.7 92.7 92.7 00
04/14/2014 92.7 92.7 92.7 92.7 00
04/11/2014 92.7 92.7 92.7 92.7 00
04/10/2014 93.2 93.2 92.12 92.7 3,650
04/09/2014 95.08 95.08 95.08 95.08 00
04/08/2014 95.97 95.97 94.17 95.08 310
04/07/2014 97.72 97.72 97.72 97.72 00
04/04/2014 97.72 97.72 97.72 97.72 00
04/03/2014 97.72 97.72 97.72 97.72 00
04/02/2014 97.72 97.72 97.72 97.72 00
04/01/2014 97.72 97.72 97.72 97.72 00
03/31/2014 97.72 97.72 97.72 97.72 00
03/28/2014 97.72 97.72 97.72 97.72 00
03/27/2014 97.72 97.72 97.72 97.72 00
03/26/2014 97.72 97.72 97.72 97.72 00
03/25/2014 97.72 97.72 97.72 97.72 00
03/24/2014 97.72 97.72 97.72 97.72 00
03/21/2014 97.72 97.72 97.72 97.72 00
03/20/2014 97.72 97.72 97.72 97.72 00
03/19/2014 97.72 97.72 97.72 97.72 00
03/18/2014 97.72 97.72 97.72 97.72 00
03/17/2014 97.72 97.72 97.72 97.72 00
03/14/2014 97.72 97.72 97.72 97.72 00
03/13/2014 97.72 97.72 97.72 97.72 00
03/12/2014 97.72 97.72 97.72 97.72 00
03/11/2014 98.5 98.5 97.72 97.72 200
03/10/2014 98.04 98.04 98.04 98.04 00
03/07/2014 98.04 98.04 98.04 98.04 00
03/06/2014 99.31 99.31 98.04 98.04 517
03/05/2014 99.89 99.89 99.89 99.89 00
03/04/2014 99.89 99.89 99.89 99.89 00
03/03/2014 99.89 99.89 99.89 99.89 100
02/28/2014 97.97 97.97 97.97 97.97 00
02/27/2014 97.1925 98.07 97.1925 97.97 2,674
02/26/2014 92.99 92.99 92.99 92.99 00
02/25/2014 92.99 92.99 92.99 92.99 00
02/24/2014 92.99 92.99 92.99 92.99 00
02/21/2014 92.99 92.99 92.99 92.99 00
02/20/2014 92.99 92.99 92.99 92.99 00
02/19/2014 92.99 92.99 92.99 92.99 00
02/18/2014 92.99 92.99 92.99 92.99 00
02/14/2014 92.99 92.99 92.99 92.99 00
02/13/2014 92.99 92.99 92.99 92.99 00
02/12/2014 92.99 92.99 92.99 92.99 00
02/11/2014 92.99 92.99 92.99 92.99 00
02/10/2014 92.99 92.99 92.99 92.99 00
02/07/2014 92.99 92.99 92.99 92.99 00
02/06/2014 92.99 92.99 92.99 92.99 00
02/05/2014 92.99 92.99 92.99 92.99 00
02/04/2014 92.99 92.99 92.99 92.99 00
02/03/2014 92.99 92.99 92.99 92.99 00
01/31/2014 92.99 92.99 92.99 92.99 00
01/30/2014 92.99 92.99 92.99 92.99 00
01/29/2014 92.99 92.99 92.99 92.99 00
01/28/2014 92.99 92.99 92.99 92.99 210
01/27/2014 93.81 93.81 93.62 93.62 610
01/24/2014 95.46 95.46 95.46 95.46 00
01/23/2014 97.74 97.77 95.44 95.46 3,407
01/22/2014 97.5 98.69 97.5 98.69 604
01/21/2014 99.92 99.92 99.92 99.92 100
01/17/2014 77.56 77.56 77.56 77.56 00
01/16/2014 77.56 77.56 77.56 77.56 00
01/15/2014 77.56 77.56 77.56 77.56 00
01/14/2014 77.56 77.56 77.56 77.56 00
01/13/2014 77.56 77.56 77.56 77.56 00
01/10/2014 77.56 77.56 77.56 77.56 00
01/09/2014 77.56 77.56 77.56 77.56 00
01/08/2014 77.56 77.56 77.56 77.56 00
01/07/2014 77.56 77.56 77.56 77.56 100
01/06/2014 76.5 76.5 76.5 76.5 00
01/03/2014 76.5 76.5 76.5 76.5 00
01/02/2014 76.6 76.6 76.5 76.5 2,000
12/31/2013 78.05 78.05 78.05 78.05 00
12/30/2013 78.05 78.05 78.05 78.05 00
12/27/2013 78.05 78.05 78.05 78.05 00
12/26/2013 78.05 78.05 78.05 78.05 00
12/24/2013 78.05 78.05 78.05 78.05 00
12/23/2013 78.05 78.05 78.05 78.05 100
12/20/2013 74.061 74.061 74.061 74.061 00
12/19/2013 74.061 74.061 74.061 74.061 00
12/18/2013 74.061 74.061 74.061 74.061 00
12/17/2013 74.061 74.061 74.061 74.061 100
12/16/2013 76.32 76.32 76.32 76.32 00
12/13/2013 76.32 76.32 76.32 76.32 00
12/12/2013 76.32 76.32 76.32 76.32 00
12/11/2013 76.32 76.32 76.32 76.32 00
12/10/2013 76.32 76.32 76.32 76.32 00
12/09/2013 76.32 76.32 76.32 76.32 00
12/06/2013 76.32 76.32 76.32 76.32 00
12/05/2013 76.32 76.32 76.32 76.32 00
12/04/2013 76.32 76.32 76.32 76.32 00
12/03/2013 76.32 76.32 76.32 76.32 00
12/02/2013 76.32 76.32 76.32 76.32 00
11/29/2013 76.32 76.32 76.32 76.32 00
11/27/2013 77.18 77.18 76.32 76.32 800
11/26/2013 75.31 75.31 75.31 75.31 00
11/25/2013 75.31 75.31 75.31 75.31 00
11/22/2013 75.31 75.31 75.31 75.31 00
11/21/2013 75.31 75.31 75.31 75.31 00
11/20/2013 75.31 75.31 75.31 75.31 00
11/19/2013 75.31 75.31 75.31 75.31 100
11/18/2013 76.59 76.59 76.59 76.59 100
11/15/2013 72.86 72.86 72.86 72.86 00
11/14/2013 72.86 72.86 72.86 72.86 00
11/13/2013 72.86 72.86 72.86 72.86 00
11/12/2013 72.86 72.86 72.86 72.86 00
11/11/2013 72.86 72.86 72.86 72.86 00
11/08/2013 72.86 72.86 72.86 72.86 00
11/07/2013 72.86 72.86 72.86 72.86 00
11/06/2013 72.86 72.86 72.86 72.86 00
11/05/2013 72.86 72.86 72.86 72.86 00
11/04/2013 72.86 72.86 72.86 72.86 00
11/01/2013 72.86 72.86 72.86 72.86 00
10/31/2013 72.9 72.9 72.86 72.86 500
10/30/2013 73.15 73.67 73.15 73.35 3,700
10/29/2013 71.33 71.33 71.33 71.33 00
10/28/2013 71.33 71.33 71.33 71.33 00
10/25/2013 71.33 71.33 71.33 71.33 00
10/24/2013 71.33 71.33 71.33 71.33 00
10/23/2013 71.33 71.33 71.33 71.33 1,000
10/22/2013 69.36 71.5 69.36 71.5 1,300
10/21/2013 65.43 65.43 65.43 65.43 00
10/18/2013 65.43 65.43 65.43 65.43 00
10/17/2013 65.43 65.43 65.43 65.43 100
10/16/2013 66.18 66.18 66.18 66.18 100
10/15/2013 64.44 64.44 64.44 64.44 1,000
10/14/2013 61.83 61.83 61.83 61.83 00
10/11/2013 61.83 61.83 61.83 61.83 00
10/10/2013 61.83 61.83 61.83 61.83 00
10/09/2013 61.83 61.83 61.83 61.83 00
10/08/2013 61.83 61.83 61.83 61.83 00
10/07/2013 61.83 61.83 61.83 61.83 00
10/04/2013 61.83 61.83 61.83 61.83 100
10/03/2013 61.72 61.72 61.44 61.44 300
10/02/2013 61.82 61.82 61.82 61.82 100
10/01/2013 61.24 61.24 61.24 61.24 00
09/30/2013 61.24 61.24 61.24 61.24 00
09/27/2013 60.03 61.24 60.03 61.24 200
09/26/2013 59.79 59.79 59.79 59.79 1,300
09/25/2013 59.779 59.779 59.779 59.779 00
09/24/2013 59.779 59.779 59.779 59.779 00
09/23/2013 59.779 59.779 59.779 59.779 00
09/20/2013 59.779 59.779 59.779 59.779 00
09/19/2013 59.779 59.779 59.779 59.779 00
09/18/2013 59.779 59.779 59.779 59.779 00
09/17/2013 59.779 59.779 59.779 59.779 00
09/16/2013 59.779 59.779 59.779 59.779 00
09/13/2013 59.779 59.779 59.779 59.779 00
09/12/2013 59.779 59.779 59.779 59.779 00
09/11/2013 59.779 59.779 59.779 59.779 00
09/10/2013 59.779 59.779 59.779 59.779 00
09/09/2013 59.779 59.779 59.779 59.779 00
09/06/2013 59.779 59.779 59.779 59.779 00
09/05/2013 59.779 59.779 59.779 59.779 00
09/04/2013 59.779 59.779 59.779 59.779 00
09/03/2013 59.779 59.779 59.779 59.779 00
08/30/2013 59.779 59.779 59.779 59.779 00
08/29/2013 59.779 59.779 59.779 59.779 00
08/28/2013 59.89 60 59.57 59.779 2,400
08/27/2013 59.5 59.86 58.76 58.76 900
08/26/2013 59.58 59.58 59.58 59.58 00
08/23/2013 59.58 59.58 59.58 59.58 00
08/22/2013 59.58 59.58 59.58 59.58 00
08/21/2013 59.58 59.58 59.58 59.58 00
08/20/2013 59.58 59.58 59.58 59.58 00
08/19/2013 59.58 59.58 59.58 59.58 00
08/16/2013 59.58 59.58 59.58 59.58 500
08/15/2013 61.1 61.1 61.1 61.1 00
08/14/2013 61.1 61.1 61.1 61.1 00
08/13/2013 61.06 61.1 61.06 61.1 2,200
08/12/2013 65.56 65.56 65.56 65.56 00
08/09/2013 65.56 65.56 65.56 65.56 00
08/08/2013 65.56 65.56 65.56 65.56 00
08/07/2013 65.56 65.56 65.56 65.56 00
08/06/2013 65.56 65.56 65.56 65.56 00
08/05/2013 65.56 65.56 65.56 65.56 00
08/02/2013 62.82 65.56 62.82 65.56 600
08/01/2013 61.9 61.9 61.9 61.9 00
07/31/2013 61.95 61.95 61.9 61.9 1,000
07/30/2013 63.04 63.04 61.66 61.66 1,400
07/29/2013 61.97 61.97 61.69 61.69 500
07/26/2013 64.84 64.84 64.84 64.84 00
07/25/2013 61.26 64.8799 61.26 64.84 2,100
07/24/2013 62.23 62.23 62.23 62.23 00
07/23/2013 60.88 62.23 60.88 62.23 1,100
07/22/2013 60.93 60.93 60.93 60.93 500
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?