SBNY - Signature Bank

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 119.00 121.04 114.32 120.93 120.93 771,930
Oct 16, 2019 119.12 119.75 117.74 118.69 118.69 437,100
Oct 15, 2019 117.68 119.26 117.55 118.67 118.67 234,200
Oct 14, 2019 117.11 118.29 116.25 117.62 117.62 201,800
Oct 11, 2019 118.43 119.45 117.40 117.48 117.48 289,400
Oct 10, 2019 116.48 118.20 116.06 116.96 116.96 252,700
Oct 09, 2019 116.29 116.68 114.64 115.84 115.84 208,300
Oct 08, 2019 116.65 116.75 115.03 115.46 115.46 263,600
Oct 07, 2019 118.82 119.22 117.22 118.14 118.14 291,300
Oct 04, 2019 116.83 119.51 116.78 119.32 119.32 270,600
Oct 03, 2019 115.91 116.73 114.12 116.63 116.63 363,600
Oct 02, 2019 115.46 116.63 114.73 116.12 116.12 406,400
Oct 01, 2019 120.02 121.56 116.55 116.57 116.57 238,000
Sep 30, 2019 120.97 121.88 118.70 119.22 119.22 354,000
Sep 27, 2019 121.23 123.04 120.05 120.30 120.30 217,800
Sep 26, 2019 120.16 120.98 119.59 120.37 120.37 251,700
Sep 25, 2019 119.59 120.98 119.13 120.22 120.22 309,200
Sep 24, 2019 121.73 123.21 118.51 119.71 119.71 428,700
Sep 23, 2019 118.90 122.18 118.90 121.78 121.78 329,500
Sep 20, 2019 121.32 121.56 118.78 119.65 119.65 781,600
Sep 19, 2019 120.93 122.30 120.65 121.32 121.32 410,300
Sep 18, 2019 120.10 122.27 119.46 120.71 120.71 463,500
Sep 17, 2019 121.80 122.16 120.07 120.48 120.48 362,000
Sep 16, 2019 120.25 122.24 119.53 121.91 121.91 464,600
Sep 13, 2019 122.44 123.07 120.73 121.16 121.16 544,800
Sep 12, 2019 119.79 121.41 118.95 121.16 121.16 308,600
Sep 11, 2019 121.60 121.60 119.18 120.81 120.81 438,600
Sep 10, 2019 120.40 121.93 120.17 121.28 121.28 507,200
Sep 09, 2019 117.85 120.43 117.12 119.94 119.94 529,000
Sep 06, 2019 117.05 118.26 115.83 117.47 117.47 367,100
Sep 05, 2019 115.73 117.67 115.42 116.41 116.41 556,400
Sep 04, 2019 114.46 114.81 112.90 113.72 113.72 481,400
Sep 03, 2019 115.58 116.98 113.42 113.81 113.81 402,000
Aug 30, 2019 116.59 117.03 115.93 116.65 116.65 473,500
Aug 29, 2019 114.32 116.06 114.32 115.56 115.56 445,400
Aug 28, 2019 112.75 114.30 112.75 113.34 113.34 597,200
Aug 27, 2019 115.61 115.68 111.91 112.76 112.76 436,500
Aug 26, 2019 115.11 116.12 113.72 115.09 115.09 370,500
Aug 23, 2019 117.81 119.06 114.02 114.63 114.63 344,700
Aug 22, 2019 119.65 120.26 118.31 118.38 118.38 272,500
Aug 21, 2019 119.48 120.07 118.76 118.86 118.86 246,800
Aug 20, 2019 119.94 120.22 118.39 118.84 118.84 268,500
Aug 19, 2019 120.60 121.64 118.53 120.27 120.27 292,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...