Advertisement
U.S. markets closed

Signature Bank (SBNY)

Other OTC - Other OTC Delayed Price. Currency in USD
2.3000-0.1000 (-4.17%)
At close: 03:29PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.40002.43001.81002.30002.300096,651
Mar 27, 20242.25002.43001.81002.40002.4000253,372
Mar 26, 20242.14002.40002.14002.30002.3000753,420
Mar 25, 20242.00002.15001.65002.14002.1400363,494
Mar 22, 20242.10002.15001.70002.10002.1000686,236
Mar 21, 20241.50002.15001.50002.10002.1000385,587
Mar 20, 20242.00002.10001.70002.10002.1000410,110
Mar 19, 20241.99002.10001.65002.05002.0500553,773
Mar 18, 20242.00002.10002.00002.03502.035078,314
Mar 15, 20241.75002.10001.75002.05002.0500498,658
Mar 14, 20241.36001.95001.36001.90001.9000903,116
Mar 13, 20241.30001.96751.30001.80501.8050397,567
Mar 12, 20241.30001.80001.30001.75001.7500118,547
Mar 11, 20241.30001.80001.30001.74001.7400319,313
Mar 08, 20241.50001.80001.50001.73501.735088,304
Mar 07, 20241.30001.81001.30001.50001.50002,099,473
Mar 06, 20241.90002.05001.30001.95001.95003,808,474
Mar 05, 20241.90002.05001.90002.05002.0500464,939
Mar 04, 20242.00002.05001.99002.05002.0500478,828
Mar 01, 20241.25002.00001.25002.00002.0000209,181
Feb 29, 20241.21002.10001.21002.00002.0000248,223
Feb 28, 20241.99502.05001.98002.00002.0000468,843
Feb 27, 20242.01002.10001.99001.99001.9900368,436
Feb 26, 20242.00002.10001.99002.10002.1000516,885
Feb 23, 20242.00002.10001.96002.00002.0000600,830
Feb 22, 20242.05002.50001.65002.10002.1000566,163
Feb 21, 20242.00002.35001.65002.35002.3500624,110
Feb 20, 20241.61002.13001.10002.00502.0050833,529
Feb 16, 20241.70002.05001.55002.00002.00001,959,239
Feb 15, 20241.45001.60001.45001.60001.6000154,110
Feb 14, 20240.90001.55000.90001.40001.4000131,859
Feb 13, 20241.00001.27001.00001.24001.2400175,379
Feb 12, 20241.10001.10000.98001.02001.020069,252
Feb 09, 20240.95001.10000.51000.91000.9100340,123
Feb 08, 20241.00001.01000.82501.00001.000038,807
Feb 07, 20240.50001.10000.50001.01001.0100768,317
Feb 06, 20240.50001.19000.30001.10001.1000312,049
Feb 05, 20241.30001.40001.15001.20001.200040,809
Feb 02, 20241.20001.35000.05001.30001.3000414,870
Feb 01, 20241.10001.40001.10001.30001.3000907,716
Jan 31, 20241.38001.56000.05001.50001.5000552,541
Jan 30, 20241.76001.80001.56001.65001.6500162,161
Jan 29, 20241.65001.95001.55001.75001.7500262,303
Jan 26, 20241.75001.89001.61001.80001.8000133,538
Jan 25, 20241.26001.90001.26001.80001.800069,040
Jan 24, 20241.30001.91001.05001.70001.7000131,378
Jan 23, 20241.45001.70001.34001.55001.55001,222,272
Jan 22, 20241.20001.42001.00001.40001.4000166,446
Jan 19, 20241.13001.30001.13001.30001.3000135,370
Jan 18, 20241.00001.30001.00001.28001.28001,013,834
Jan 17, 20241.50001.51001.20001.30001.3000951,272
Jan 16, 20241.62001.80001.50001.55001.55002,229,560
Jan 12, 20242.00002.03501.50001.85001.85001,161,247
Jan 11, 20242.30002.65001.63001.90001.90001,867,700
Jan 10, 20242.25002.75002.25002.65002.6500425,623
Jan 09, 20241.63002.60001.63002.50002.50002,718,291
Jan 08, 20241.63002.05001.60001.95001.95002,423,702
Jan 05, 20241.85002.00001.70001.85001.8500583,201
Jan 04, 20241.63002.00001.60001.95001.95003,885,755
Jan 03, 20241.70001.95001.60001.61001.61001,033,621
Jan 02, 20241.50002.00000.76001.90001.90001,470,050
Dec 29, 20232.00002.00000.10001.60091.60094,479,283
Dec 28, 20230.95001.88000.95001.85001.85002,399,602
Dec 27, 20230.94001.14000.94001.10001.10001,306,366
Dec 26, 20230.75001.05000.75000.90010.90011,812,423
Dec 22, 20230.75601.00000.00750.85000.85003,510,312
Dec 21, 20230.60000.95000.50000.75000.75005,275,190
Dec 20, 20230.27000.53000.25000.50500.50503,487,613
Dec 19, 20230.00650.27550.00650.27000.27001,987,257
Dec 18, 20230.10000.18400.10000.17500.1750191,459
Dec 15, 20230.06000.25000.05000.19990.19992,475,221
Dec 14, 20230.04500.13500.03000.08000.08001,187,771
Dec 13, 20230.00650.10000.00650.06000.0600195,276
Dec 12, 20230.00100.08000.00100.03050.030535,833
Dec 11, 20230.00100.07000.00100.07000.070054,403
Dec 08, 20230.00100.08000.00100.08000.080045,605
Dec 07, 20230.00600.08000.00600.08000.0800157,637
Dec 06, 20230.01600.08000.01600.04500.0450298,064
Dec 05, 20230.08000.08000.00100.02500.0250104,481
Dec 04, 20230.00600.08000.00600.08000.080067,961
Dec 01, 20230.02000.10000.02000.06000.0600351,340
Nov 30, 20230.01500.10000.01500.05000.0500577,365
Nov 29, 20230.01500.02000.01000.02000.0200124,543
Nov 28, 20230.00550.01690.00510.01680.0168103,296
Nov 27, 20230.00850.01700.00300.01700.017046,061
Nov 24, 20230.01000.01000.00300.00310.003115,109
Nov 22, 20230.00300.01700.00300.01700.017034,415
Nov 21, 20230.01000.02000.00610.01700.017034,442
Nov 20, 20230.00550.01600.00300.01600.016048,808
Nov 17, 20230.01700.01700.01000.01700.017042,526
Nov 16, 20230.00300.01700.00300.01700.017062,879
Nov 15, 20230.00520.01800.00520.01590.015917,222
Nov 14, 20230.00300.01800.00300.01700.01705,713
Nov 13, 20230.00300.01850.00300.01800.018020,880
Nov 10, 20230.00550.01850.00550.01430.014396,389
Nov 09, 20230.01000.01000.00530.00540.00546,246
Nov 08, 20230.00510.02000.00510.01000.010059,375
Nov 07, 20230.00500.02000.00500.02000.0200307,252
Nov 06, 20230.01030.02000.00600.02000.020072,876
Nov 03, 20230.01010.01500.01010.01500.015019,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...