Signature Bank (SBNY) Historical Stock Data
1.20 ↓0.10 (-7.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBNY is up 1.13% a day on average. There have been 17 days where Signature Bank closed green and 13 days where SBNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.22 | 1.20 | ↓$0.02 (-1.23%) | 1.20 | 1.22 | 201 |
| 2024-11-19 | 1.22 | 1.30 | ↑$0.09 (7.00%) | 1.22 | 1.30 | 20.63K |
| 2024-11-18 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.25 | 1.32 | 15.90K |
| 2024-11-15 | 1.28 | 1.25 | ↓$0.02 (-1.96%) | 1.25 | 1.28 | 48.24K |
| 2024-11-14 | 1.29 | 1.27 | ↓$0.01 (-1.17%) | 1.27 | 1.35 | 52.88K |
| 2024-11-13 | 1.27 | 1.23 | ↓$0.03 (-2.77%) | 1.22 | 1.35 | 8.07K |
| 2024-11-12 | 1.29 | 1.38 | ↑$0.10 (7.39%) | 1.29 | 1.38 | 3.27K |
| 2024-11-11 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.28 | 1.38 | 51.24K |
| 2024-11-08 | 1.28 | 1.49 | ↑$0.21 (16.41%) | 1.25 | 1.50 | 1.88K |
| 2024-11-07 | 1.31 | 1.06 | ↓$0.26 (-19.47%) | 1.06 | 1.45 | 3.05K |
| 2024-11-05 | 1.20 | 1.32 | ↑$0.12 (10.00%) | 1.20 | 1.35 | 8.55K |
| 2024-11-04 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.18 | 1.25 | 67.50K |
| 2024-11-01 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.19 | 1.19 | 29 |
| 2024-10-31 | 1.26 | 1.25 | ↓$0.00 (-0.40%) | 1.19 | 1.35 | 31.71K |
| 2024-10-30 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.20 | 1.36 | 21.13K |
| 2024-10-29 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.25 | 1.45 | 39.92K |
| 2024-10-28 | 1.39 | 1.50 | ↑$0.11 (7.91%) | 1.35 | 1.50 | 42.44K |
| 2024-10-25 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.50 | 1.57 | 6.94K |
| 2024-10-24 | 1.34 | 1.55 | ↑$0.21 (15.67%) | 1.34 | 1.67 | 6.60K |
| 2024-10-23 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.50 | 1.68 | 35.65K |
| 2024-10-22 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.58 | 500 |
| 2024-10-21 | 1.70 | 1.30 | ↓$0.40 (-23.53%) | 1.30 | 1.70 | 2.42K |
| 2024-10-18 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.65 | 1.75 | 3.39K |
| 2024-10-17 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.61 | 1.75 | 7.82K |
| 2024-10-16 | 1.68 | 1.78 | ↑$0.10 (5.95%) | 1.68 | 1.79 | 7.26K |
| 2024-10-15 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.80 | 4.06K |
| 2024-10-14 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.65 | 1.75 | 6.60K |
| 2024-10-11 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.80 | 1.80 | 0.97K |
| 2024-10-10 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.65 | 1.80 | 64.63K |
| 2024-10-09 | 1.81 | 1.80 | ↓$0.00 (-0.28%) | 1.75 | 1.85 | 26.38K |
Create an account or log in to view more rows.
$SBNY Tomorrow
$SBNY TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$SBNY we need one good push to moon this.
$SBNY watch this fly!!!!
$SBNY super bullish
$SBNY It's coming
load 'em up.
$SBNY wtf is going on?
$SBNY Holding
$SBNY never selling
$SBNY watch for a morning dip and rip