SBNY - Signature Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 118.39 119.10 117.91 118.05 118.05 305,114
May 21, 2019 117.95 119.77 117.76 118.69 118.69 408,300
May 20, 2019 115.78 118.32 115.78 117.56 117.56 306,400
May 17, 2019 114.75 119.70 113.62 116.66 116.66 577,500
May 16, 2019 118.30 118.30 115.05 115.30 115.30 1,307,000
May 15, 2019 121.15 121.84 117.06 118.17 118.17 1,182,600
May 14, 2019 123.04 125.13 122.20 124.36 124.36 410,500
May 13, 2019 124.93 124.93 122.37 122.97 122.97 533,100
May 10, 2019 127.59 127.89 125.01 126.93 126.93 566,800
May 09, 2019 127.74 128.40 126.34 127.75 127.75 537,800
May 08, 2019 129.80 131.12 128.89 128.98 128.98 262,900
May 07, 2019 132.23 132.54 129.68 130.26 130.26 257,500
May 06, 2019 130.66 134.01 130.66 133.53 133.53 281,700
May 03, 2019 132.63 134.27 131.93 132.97 132.97 362,300
May 02, 2019 130.12 132.96 130.12 131.77 131.77 506,200
May 01, 2019 132.27 133.68 129.68 129.72 129.72 378,800
Apr 30, 2019 132.65 133.38 131.51 132.07 132.07 304,000
Apr 30, 2019 0.56 Dividend
Apr 29, 2019 132.73 135.47 132.73 132.98 132.42 383,200
Apr 26, 2019 131.36 133.36 130.93 132.73 132.17 284,900
Apr 25, 2019 130.62 132.76 130.02 131.44 130.89 323,200
Apr 24, 2019 129.85 131.77 128.68 130.91 130.36 433,500
Apr 23, 2019 127.28 130.90 127.28 130.34 129.79 333,100
Apr 22, 2019 125.72 128.21 125.00 127.27 126.73 293,300
Apr 18, 2019 126.65 128.41 125.78 126.38 125.85 580,600
Apr 17, 2019 129.50 131.93 125.13 128.06 127.52 2,728,200
Apr 16, 2019 135.09 136.13 134.73 136.10 135.53 608,300
Apr 15, 2019 134.98 135.99 134.10 134.59 134.02 411,500
Apr 12, 2019 133.52 135.97 133.12 135.24 134.67 399,800
Apr 11, 2019 130.96 132.29 130.25 132.11 131.55 594,700
Apr 10, 2019 129.47 130.81 127.13 130.56 130.01 339,300
Apr 09, 2019 129.99 130.41 128.26 128.78 128.24 315,000
Apr 08, 2019 130.11 131.06 129.31 130.60 130.05 269,100
Apr 05, 2019 130.57 130.90 129.70 129.99 129.44 374,500
Apr 04, 2019 129.04 131.68 128.60 130.19 129.64 372,300
Apr 03, 2019 130.98 131.51 128.10 128.78 128.24 367,800
Apr 02, 2019 130.08 130.53 129.16 130.00 129.45 330,700
Apr 01, 2019 129.24 130.72 128.26 130.56 130.01 345,700
Mar 29, 2019 130.83 130.83 127.92 128.07 127.53 360,900
Mar 28, 2019 128.29 129.99 127.72 129.85 129.30 304,900
Mar 27, 2019 127.12 129.09 127.03 127.89 127.35 425,300
Mar 26, 2019 125.16 128.17 125.16 127.88 127.34 527,100
Mar 25, 2019 126.93 127.73 122.42 124.03 123.51 908,300
Mar 22, 2019 128.66 129.39 124.94 126.10 125.57 322,500
Mar 21, 2019 128.15 131.82 127.33 130.07 129.52 326,100
Mar 20, 2019 131.99 132.94 128.43 128.64 128.10 484,600
Mar 19, 2019 137.27 137.35 131.46 131.89 131.33 296,300
Mar 18, 2019 134.68 137.15 134.68 136.56 135.98 277,700
Mar 15, 2019 133.93 135.61 133.81 134.46 133.89 753,300
Mar 14, 2019 133.53 134.73 133.20 133.94 133.38 215,600
Mar 13, 2019 133.97 135.03 132.56 133.24 132.68 450,600
Mar 12, 2019 135.22 135.99 133.36 133.69 133.13 263,400
Mar 11, 2019 133.54 135.73 133.39 134.67 134.10 281,500
Mar 08, 2019 132.30 133.62 132.30 133.41 132.85 240,200
Mar 07, 2019 132.69 133.70 131.59 133.04 132.48 275,900
Mar 06, 2019 136.36 137.41 133.03 133.63 133.07 228,500
Mar 05, 2019 136.06 137.72 134.02 136.64 136.06 244,800
Mar 04, 2019 136.16 137.94 134.82 135.98 135.41 233,000
Mar 01, 2019 136.81 137.51 135.46 136.18 135.61 288,500
Feb 28, 2019 136.33 136.95 135.30 135.76 135.19 244,600
Feb 27, 2019 135.40 136.95 135.12 136.45 135.88 218,700
Feb 26, 2019 135.15 136.85 135.03 135.36 134.79 327,000
Feb 25, 2019 136.60 137.69 135.35 135.75 135.18 387,500
Feb 22, 2019 135.52 136.07 134.30 135.92 135.35 215,500
Feb 21, 2019 135.68 135.86 134.13 135.02 134.45 212,000
Feb 20, 2019 136.19 136.51 134.73 135.60 135.03 339,300
Feb 19, 2019 133.28 136.23 132.32 135.89 135.32 493,800
Feb 15, 2019 133.15 134.93 133.00 133.65 133.09 496,600
Feb 14, 2019 133.79 134.11 132.18 132.97 132.41 422,800
Feb 13, 2019 135.92 136.60 134.18 134.76 134.19 357,200
Feb 12, 2019 134.96 136.27 134.48 135.48 134.91 357,300
Feb 11, 2019 132.97 134.29 131.96 134.13 133.57 458,400
Feb 08, 2019 131.96 132.98 130.53 132.16 131.60 318,500
Feb 07, 2019 132.25 134.60 131.15 132.55 131.99 499,100
Feb 06, 2019 130.96 131.85 130.01 131.56 131.01 309,800
Feb 05, 2019 130.68 132.32 129.53 131.19 130.64 418,700
Feb 04, 2019 128.48 131.72 126.69 130.76 130.21 537,100
Feb 01, 2019 127.35 129.25 127.13 128.00 127.46 504,900
Jan 31, 2019 125.82 127.68 124.45 127.31 126.77 701,700
Jan 31, 2019 0.56 Dividend
Jan 30, 2019 125.86 127.78 125.16 127.15 126.06 543,100
Jan 29, 2019 125.99 126.56 124.36 125.68 124.60 204,700
Jan 28, 2019 125.37 126.25 124.32 125.48 124.40 491,000
Jan 25, 2019 125.26 126.25 124.00 125.93 124.85 370,300
Jan 24, 2019 124.61 126.26 122.36 124.39 123.32 397,400
Jan 23, 2019 125.33 125.59 122.53 125.35 124.27 521,200
Jan 22, 2019 123.87 125.46 123.76 124.60 123.53 601,300
Jan 18, 2019 123.04 125.49 122.27 124.40 123.33 909,100
Jan 17, 2019 112.31 122.05 112.31 121.32 120.28 1,702,200
Jan 16, 2019 110.88 113.23 109.27 112.46 111.49 824,700
Jan 15, 2019 110.33 111.44 108.80 110.21 109.26 458,100
Jan 14, 2019 110.39 112.74 109.70 110.90 109.95 403,300
Jan 11, 2019 109.02 111.66 108.38 111.09 110.13 424,200
Jan 10, 2019 110.44 110.82 107.94 109.24 108.30 391,500
Jan 09, 2019 111.78 112.77 109.83 110.94 109.99 420,700
Jan 08, 2019 110.70 112.20 108.32 111.40 110.44 554,700
Jan 07, 2019 106.69 110.15 106.47 109.30 108.36 438,400
Jan 04, 2019 107.34 108.89 106.02 107.22 106.30 488,500
Jan 03, 2019 104.21 108.09 103.05 105.66 104.75 572,800
Jan 02, 2019 101.15 104.77 100.33 104.50 103.60 595,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...