Quantcast

Signature Bank Common Stock Historical Stock Prices

SBNY 
$117.09
*  
0.60
0.51%
Get SBNY Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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.
16:00 117.69 118.97 116.36 117.09 634,750
11/19/2018 117.69 118.97 116.36 117.09 630,087
11/16/2018 115.49 118.06 115.17 117.69 558,186
11/15/2018 113.85 117.24 112.79 116.07 400,880
11/14/2018 116.1 117.085 112 114.49 420,855
11/13/2018 113.77 117.24 113.77 115.57 299,827
11/12/2018 115.72 116.06 113.68 113.87 336,684
11/09/2018 115.76 117.02 114.46 115.74 259,647
11/08/2018 114.37 117.19 114.37 116.24 378,298
11/07/2018 114.45 114.97 111.6 114.45 418,433
11/06/2018 115.02 115.99 113.82 114.54 256,229
11/05/2018 113.62 117.03 113.02 115.22 578,788
11/02/2018 112.27 112.81 110.15 110.94 369,345
11/01/2018 110.59 111.5 110.08 111.17 308,130
10/31/2018 112.48 112.86 109.86 109.9 460,811
10/30/2018 113.79 114.81 110.71 112.12 438,330
10/29/2018 108.92 113.7 108.4344 113.4 700,848
10/26/2018 106.66 110.14 106.12 108.04 499,653
10/25/2018 106.78 108.81 105.69 107.98 381,204
10/24/2018 108.44 108.44 105.43 106.09 714,972
10/23/2018 106.23 108.8 106.04 108.1 524,100
10/22/2018 113.06 114.85 107.58 107.82 445,349
10/19/2018 115.5 116.81 112.21 112.8 805,929
10/18/2018 116.35 120.07 114.5 116.25 972,722
10/17/2018 111.83 114.8192 110.75 112.62 558,127
10/16/2018 111.9 112.74 109.9387 111.96 561,459
10/15/2018 109.55 112.21 109.26 111.39 380,364
10/12/2018 113.47 115 106.39 109.24 635,917
10/11/2018 114 114.89 111.84 111.87 373,039
10/10/2018 115.92 119.1 115.32 115.53 544,306
10/09/2018 115.72 116.96 114.74 116.41 263,372
10/08/2018 114.4 116.5279 113.945 116 322,048
10/05/2018 116.41 117.0399 113.88 114.71 275,794
10/04/2018 115.57 118.2374 115.09 115.72 459,318
10/03/2018 114.5 116.68 113.01 115.92 469,902
10/02/2018 113.01 114.8 111.895 113.69 369,692
10/01/2018 116.17 116.73 113.12 113.48 534,601
09/28/2018 113.07 115.36 113.05 114.84 505,572
09/27/2018 112.62 114.81 111.28 113.88 495,398
09/26/2018 115.4 115.73 112.425 112.55 472,426
09/25/2018 115.05 115.57 113.87 115.3 437,739
09/24/2018 118.5 118.79 114.448 114.69 548,634
09/21/2018 120 120.95 118.05 118.39 1,015,436
09/20/2018 119.8 121.65 119.7 119.97 501,861
09/19/2018 117.6 120.83 117.6 119.44 430,908
09/18/2018 119.1 119.285 117.21 117.88 402,876
09/17/2018 119.65 120.125 118.48 119.26 396,699
09/14/2018 117.8 120.025 117.73 119.66 730,922
09/13/2018 117.13 118.7001 116.56 117.79 361,433
09/12/2018 119.17 119.97 116.73 117.07 214,870
09/11/2018 118.32 120.91 118.32 119.37 448,609
09/10/2018 119.08 120.37 118.325 118.86 248,557
09/07/2018 119.32 119.85 117.75 118.94 332,849
09/06/2018 117.47 119.47 117.085 119.15 517,084
09/05/2018 116.8 118.11 116.02 117.41 335,015
09/04/2018 115.65 117.66 115.02 117.22 312,219
08/31/2018 115.21 116.08 114.91 115.74 304,711
08/30/2018 116.53 116.7699 115.15 115.53 386,913
08/29/2018 117.44 117.445 115.65 116.97 267,992
08/28/2018 117.98 118.43 116.82 117.17 210,510
08/27/2018 118.61 119.11 117.29 117.77 300,644
08/24/2018 119.36 119.36 117.48 117.77 220,834
08/23/2018 119.2 119.505 117.67 118.88 358,527
08/22/2018 119.35 119.69 118.05 119.19 305,999
08/21/2018 117.95 120.58 117.95 119.74 440,840
08/20/2018 117.93 118.58 116.63 117.96 440,117
*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?

Smart Portfolio