SBNY - Signature Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 116.51 119.60 116.51 119.41 119.41 228,100
Aug 15, 2019 117.02 117.54 115.61 115.86 115.86 243,800
Aug 14, 2019 117.64 119.35 116.16 116.80 116.80 253,600
Aug 13, 2019 119.76 123.04 119.28 120.16 120.16 289,900
Aug 12, 2019 119.44 122.44 119.44 119.99 119.99 221,300
Aug 09, 2019 119.39 121.26 119.26 120.89 120.89 301,600
Aug 08, 2019 120.41 122.00 118.93 119.68 119.68 722,500
Aug 07, 2019 118.09 119.94 116.53 119.36 119.36 376,200
Aug 06, 2019 119.67 120.54 117.78 119.95 119.95 339,300
Aug 05, 2019 119.58 120.79 117.89 119.52 119.52 391,300
Aug 02, 2019 122.94 125.63 120.20 121.68 121.68 511,600
Aug 01, 2019 127.08 128.72 122.85 123.19 123.19 435,900
Jul 31, 2019 127.56 129.26 126.75 127.46 127.46 644,500
Jul 31, 2019 0.56 Dividend
Jul 30, 2019 126.00 128.63 126.00 128.35 127.79 298,000
Jul 29, 2019 126.53 127.41 125.74 126.64 126.09 338,300
Jul 26, 2019 124.22 126.69 124.00 126.52 125.97 274,100
Jul 25, 2019 127.17 127.47 123.71 123.98 123.44 325,000
Jul 24, 2019 124.90 127.55 124.90 126.93 126.38 322,600
Jul 23, 2019 124.17 125.68 124.11 125.22 124.67 338,600
Jul 22, 2019 124.24 124.85 123.11 124.20 123.66 278,000
Jul 19, 2019 122.61 124.50 121.88 123.87 123.33 409,400
Jul 18, 2019 122.51 128.12 121.79 122.78 122.24 1,085,500
Jul 17, 2019 125.01 125.49 124.19 125.00 124.45 574,400
Jul 16, 2019 126.37 127.90 125.07 125.40 124.85 475,600
Jul 15, 2019 127.60 128.00 125.61 125.96 125.41 413,900
Jul 12, 2019 125.96 128.03 125.50 127.60 127.04 302,200
Jul 11, 2019 124.83 126.38 124.21 126.14 125.59 336,600
Jul 10, 2019 124.86 125.55 123.74 124.40 123.86 195,300
Jul 09, 2019 123.78 125.48 123.78 125.09 124.54 203,500
Jul 08, 2019 125.42 126.26 123.60 124.27 123.73 271,900
Jul 05, 2019 124.23 125.68 123.26 124.52 123.98 269,600
Jul 03, 2019 122.51 124.55 121.83 123.97 123.43 201,600
Jul 02, 2019 123.36 124.96 120.40 121.70 121.17 328,000
Jul 01, 2019 125.57 125.99 121.73 123.24 122.70 308,500
Jun 28, 2019 119.62 121.36 118.95 120.84 120.31 674,700
Jun 27, 2019 115.94 119.10 115.94 118.98 118.46 319,000
Jun 26, 2019 117.08 117.93 114.89 115.50 115.00 346,800
Jun 25, 2019 115.59 116.91 114.58 116.64 116.13 355,900
Jun 24, 2019 116.87 117.40 115.06 115.43 114.93 369,200
Jun 21, 2019 118.08 119.30 117.00 117.10 116.59 592,100
Jun 20, 2019 116.51 118.91 115.26 118.24 117.72 470,400
Jun 19, 2019 114.27 117.50 114.22 116.28 115.77 500,100
Jun 18, 2019 113.96 116.46 113.63 113.81 113.31 628,400
Jun 17, 2019 115.98 116.25 113.83 114.12 113.62 392,100
Jun 14, 2019 117.31 117.83 115.08 116.30 115.79 356,800
Jun 13, 2019 116.80 118.45 116.04 117.21 116.70 455,700
Jun 12, 2019 118.73 120.19 114.63 115.85 115.34 685,000
Jun 11, 2019 118.13 120.50 117.85 120.32 119.80 402,300
Jun 10, 2019 117.51 119.00 117.16 117.38 116.87 289,300
Jun 07, 2019 117.21 117.71 115.36 116.66 116.15 474,800
Jun 06, 2019 119.01 120.02 117.15 117.40 116.89 387,500
Jun 05, 2019 120.76 120.76 117.81 118.84 118.32 441,500
Jun 04, 2019 119.16 121.39 118.63 121.26 120.73 239,800
Jun 03, 2019 114.24 117.78 114.24 117.57 117.06 338,900
May 31, 2019 114.88 116.07 113.79 114.55 114.05 353,100
May 30, 2019 119.02 120.38 114.28 115.71 115.21 431,900
May 29, 2019 116.53 120.00 116.53 119.59 119.07 519,200
May 28, 2019 117.60 118.13 116.44 117.19 116.68 442,000
May 24, 2019 117.46 118.39 117.45 118.03 117.52 293,600
May 23, 2019 116.75 117.36 115.38 117.03 116.52 514,100
May 22, 2019 118.39 119.61 117.91 118.05 117.53 348,100
May 21, 2019 117.95 119.77 117.76 118.69 118.17 408,300
May 20, 2019 115.78 118.32 115.78 117.56 117.05 306,400
May 17, 2019 114.75 119.70 113.62 116.66 116.15 577,500
May 16, 2019 118.30 118.30 115.05 115.30 114.80 1,307,000
May 15, 2019 121.15 121.84 117.06 118.17 117.65 1,182,600
May 14, 2019 123.04 125.13 122.20 124.36 123.82 410,500
May 13, 2019 124.93 124.93 122.37 122.97 122.43 533,100
May 10, 2019 127.59 127.89 125.01 126.93 126.38 566,800
May 09, 2019 127.74 128.40 126.34 127.75 127.19 537,800
May 08, 2019 129.80 131.12 128.89 128.98 128.42 262,900
May 07, 2019 132.23 132.54 129.68 130.26 129.69 257,500
May 06, 2019 130.66 134.01 130.66 133.53 132.95 281,700
May 03, 2019 132.63 134.27 131.93 132.97 132.39 362,300
May 02, 2019 130.12 132.96 130.12 131.77 131.20 506,200
May 01, 2019 132.27 133.68 129.68 129.72 129.15 378,800
Apr 30, 2019 132.65 133.38 131.51 132.07 131.49 304,000
Apr 30, 2019 0.56 Dividend
Apr 29, 2019 132.73 135.47 132.73 132.98 131.84 383,200
Apr 26, 2019 131.36 133.36 130.93 132.73 131.59 284,900
Apr 25, 2019 130.62 132.76 130.02 131.44 130.32 323,200
Apr 24, 2019 129.85 131.77 128.68 130.91 129.79 433,500
Apr 23, 2019 127.28 130.90 127.28 130.34 129.22 333,100
Apr 22, 2019 125.72 128.21 125.00 127.27 126.18 293,300
Apr 18, 2019 126.65 128.41 125.78 126.38 125.30 580,600
Apr 17, 2019 129.50 131.93 125.13 128.06 126.96 2,728,200
Apr 16, 2019 135.09 136.13 134.73 136.10 134.94 608,300
Apr 15, 2019 134.98 135.99 134.10 134.59 133.44 411,500
Apr 12, 2019 133.52 135.97 133.12 135.24 134.08 399,800
Apr 11, 2019 130.96 132.29 130.25 132.11 130.98 594,700
Apr 10, 2019 129.47 130.81 127.13 130.56 129.44 339,300
Apr 09, 2019 129.99 130.41 128.26 128.78 127.68 315,000
Apr 08, 2019 130.11 131.06 129.31 130.60 129.48 269,100
Apr 05, 2019 130.57 130.90 129.70 129.99 128.88 374,500
Apr 04, 2019 129.04 131.68 128.60 130.19 129.08 372,300
Apr 03, 2019 130.98 131.51 128.10 128.78 127.68 367,800
Apr 02, 2019 130.08 130.53 129.16 130.00 128.89 330,700
Apr 01, 2019 129.24 130.72 128.26 130.56 129.44 345,700
Mar 29, 2019 130.83 130.83 127.92 128.07 126.97 360,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...