Signature Bank (SBNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.0500 | 3.5000 | 3.0250 | 3.4500 | 3.4500 | 512,087 |
| 23 Apr 2024 | 3.4500 | 3.4500 | 3.2500 | 3.2750 | 3.2750 | 271,846 |
| 22 Apr 2024 | 3.5500 | 3.5500 | 3.2500 | 3.5000 | 3.5000 | 252,365 |
| 19 Apr 2024 | 3.4500 | 3.5900 | 2.5000 | 3.5900 | 3.5900 | 282,119 |
| 18 Apr 2024 | 3.3000 | 3.5000 | 3.0000 | 3.4500 | 3.4500 | 882,518 |
| 17 Apr 2024 | 2.8800 | 3.3500 | 2.7500 | 3.3000 | 3.3000 | 493,651 |
| 16 Apr 2024 | 3.2000 | 3.2500 | 2.8000 | 3.1500 | 3.1500 | 149,958 |
| 15 Apr 2024 | 2.0000 | 3.3900 | 2.0000 | 3.2500 | 3.2500 | 117,383 |
| 12 Apr 2024 | 3.3000 | 3.6000 | 3.3000 | 3.5200 | 3.5200 | 700,466 |
| 11 Apr 2024 | 3.3000 | 3.5000 | 2.0500 | 3.3000 | 3.3000 | 352,553 |
| 10 Apr 2024 | 3.0000 | 3.4000 | 3.0000 | 3.3200 | 3.3200 | 167,196 |
| 09 Apr 2024 | 3.0100 | 3.4500 | 3.0100 | 3.4000 | 3.4000 | 439,508 |
| 08 Apr 2024 | 3.1700 | 3.3500 | 3.0500 | 3.2500 | 3.2500 | 524,213 |
| 05 Apr 2024 | 3.0499 | 3.3300 | 2.9300 | 3.1800 | 3.1800 | 453,905 |
| 04 Apr 2024 | 2.7500 | 3.1500 | 2.7000 | 3.0500 | 3.0500 | 843,407 |
| 03 Apr 2024 | 2.0700 | 3.2400 | 2.0700 | 2.5500 | 2.5500 | 1,575,142 |
| 02 Apr 2024 | 2.3000 | 2.3000 | 2.0000 | 2.3000 | 2.3000 | 118,144 |
| 01 Apr 2024 | 2.2900 | 2.4000 | 1.5000 | 2.3000 | 2.3000 | 125,313 |
| 28 Mar 2024 | 2.4000 | 2.4300 | 1.8100 | 2.3000 | 2.3000 | 96,651 |
| 27 Mar 2024 | 2.2500 | 2.4300 | 1.8100 | 2.4000 | 2.4000 | 253,372 |
| 26 Mar 2024 | 2.1400 | 2.4000 | 2.1400 | 2.3000 | 2.3000 | 753,420 |
| 25 Mar 2024 | 2.0000 | 2.1500 | 1.6500 | 2.1400 | 2.1400 | 363,559 |
| 22 Mar 2024 | 2.1000 | 2.1500 | 1.7000 | 2.1000 | 2.1000 | 686,236 |
| 21 Mar 2024 | 1.5000 | 2.1500 | 1.5000 | 2.1000 | 2.1000 | 385,587 |
| 20 Mar 2024 | 2.0000 | 2.1000 | 1.7000 | 2.1000 | 2.1000 | 410,110 |
| 19 Mar 2024 | 1.9900 | 2.1000 | 1.6500 | 2.0500 | 2.0500 | 553,773 |
| 18 Mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0350 | 2.0350 | 78,314 |
| 15 Mar 2024 | 1.7500 | 2.1000 | 1.7500 | 2.0500 | 2.0500 | 498,658 |
| 14 Mar 2024 | 1.3600 | 1.9500 | 1.3600 | 1.9000 | 1.9000 | 903,116 |
| 13 Mar 2024 | 1.3000 | 1.9675 | 1.3000 | 1.8050 | 1.8050 | 397,567 |
| 12 Mar 2024 | 1.3000 | 1.8000 | 1.3000 | 1.7500 | 1.7500 | 118,547 |
| 11 Mar 2024 | 1.3000 | 1.8000 | 1.3000 | 1.7400 | 1.7400 | 319,313 |
| 08 Mar 2024 | 1.5000 | 1.8000 | 1.5000 | 1.7350 | 1.7350 | 88,304 |
| 07 Mar 2024 | 1.3000 | 1.8100 | 1.3000 | 1.5000 | 1.5000 | 2,099,473 |
| 06 Mar 2024 | 1.9000 | 2.0500 | 1.3000 | 1.9500 | 1.9500 | 3,808,474 |
| 05 Mar 2024 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 464,939 |
| 04 Mar 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 478,828 |
| 01 Mar 2024 | 1.2500 | 2.0000 | 1.2500 | 2.0000 | 2.0000 | 209,181 |
| 29 Feb 2024 | 1.2100 | 2.1000 | 1.2100 | 2.0000 | 2.0000 | 248,223 |
| 28 Feb 2024 | 1.9950 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 468,843 |
| 27 Feb 2024 | 2.0100 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 368,436 |
| 26 Feb 2024 | 2.0000 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 516,885 |
| 23 Feb 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 600,830 |
| 22 Feb 2024 | 2.0500 | 2.5000 | 1.6500 | 2.1000 | 2.1000 | 566,163 |
| 21 Feb 2024 | 2.0000 | 2.3500 | 1.6500 | 2.3500 | 2.3500 | 624,110 |
| 20 Feb 2024 | 1.6100 | 2.1300 | 1.1000 | 2.0050 | 2.0050 | 833,529 |
| 16 Feb 2024 | 1.7000 | 2.0500 | 1.5500 | 2.0000 | 2.0000 | 1,959,239 |
| 15 Feb 2024 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 154,110 |
| 14 Feb 2024 | 0.9000 | 1.5500 | 0.9000 | 1.4000 | 1.4000 | 131,859 |
| 13 Feb 2024 | 1.0000 | 1.2700 | 1.0000 | 1.2400 | 1.2400 | 175,379 |
| 12 Feb 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 69,252 |
| 09 Feb 2024 | 0.9500 | 1.1000 | 0.5100 | 0.9100 | 0.9100 | 340,123 |
| 08 Feb 2024 | 1.0000 | 1.0100 | 0.8250 | 1.0000 | 1.0000 | 38,807 |
| 07 Feb 2024 | 0.5000 | 1.1000 | 0.5000 | 1.0100 | 1.0100 | 768,317 |
| 06 Feb 2024 | 0.5000 | 1.1900 | 0.3000 | 1.1000 | 1.1000 | 312,049 |
| 05 Feb 2024 | 1.3000 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 40,809 |
| 02 Feb 2024 | 1.2000 | 1.3500 | 0.0500 | 1.3000 | 1.3000 | 414,870 |
| 01 Feb 2024 | 1.1000 | 1.4000 | 1.1000 | 1.3000 | 1.3000 | 907,716 |
| 31 Jan 2024 | 1.3800 | 1.5600 | 0.0500 | 1.5000 | 1.5000 | 552,541 |
| 30 Jan 2024 | 1.7600 | 1.8000 | 1.5600 | 1.6500 | 1.6500 | 162,161 |
| 29 Jan 2024 | 1.6500 | 1.9500 | 1.5500 | 1.7500 | 1.7500 | 262,303 |
| 26 Jan 2024 | 1.7500 | 1.8900 | 1.6100 | 1.8000 | 1.8000 | 133,538 |
| 25 Jan 2024 | 1.2600 | 1.9000 | 1.2600 | 1.8000 | 1.8000 | 69,040 |
| 24 Jan 2024 | 1.3000 | 1.9100 | 1.0500 | 1.7000 | 1.7000 | 131,378 |
| 23 Jan 2024 | 1.4500 | 1.7000 | 1.3400 | 1.5500 | 1.5500 | 1,222,272 |
| 22 Jan 2024 | 1.2000 | 1.4200 | 1.0000 | 1.4000 | 1.4000 | 166,446 |
| 19 Jan 2024 | 1.1300 | 1.3000 | 1.1300 | 1.3000 | 1.3000 | 135,370 |
| 18 Jan 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2800 | 1.2800 | 1,013,834 |
| 17 Jan 2024 | 1.5000 | 1.5100 | 1.2000 | 1.3000 | 1.3000 | 951,272 |
| 16 Jan 2024 | 1.6200 | 1.8000 | 1.5000 | 1.5500 | 1.5500 | 2,229,560 |
| 12 Jan 2024 | 2.0000 | 2.0350 | 1.5000 | 1.8500 | 1.8500 | 1,161,247 |
| 11 Jan 2024 | 2.3000 | 2.6500 | 1.6300 | 1.9000 | 1.9000 | 1,867,700 |
| 10 Jan 2024 | 2.2500 | 2.7500 | 2.2500 | 2.6500 | 2.6500 | 425,623 |
| 09 Jan 2024 | 1.6300 | 2.6000 | 1.6300 | 2.5000 | 2.5000 | 2,718,291 |
| 08 Jan 2024 | 1.6300 | 2.0500 | 1.6000 | 1.9500 | 1.9500 | 2,423,702 |
| 05 Jan 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 583,201 |
| 04 Jan 2024 | 1.6300 | 2.0000 | 1.6000 | 1.9500 | 1.9500 | 3,885,755 |
| 03 Jan 2024 | 1.7000 | 1.9500 | 1.6000 | 1.6100 | 1.6100 | 1,033,621 |
| 02 Jan 2024 | 1.5000 | 2.0000 | 0.7600 | 1.9000 | 1.9000 | 1,470,050 |
| 29 Dec 2023 | 2.0000 | 2.0000 | 0.1000 | 1.6009 | 1.6009 | 4,479,283 |
| 28 Dec 2023 | 0.9500 | 1.8800 | 0.9500 | 1.8500 | 1.8500 | 2,399,602 |
| 27 Dec 2023 | 0.9400 | 1.1400 | 0.9400 | 1.1000 | 1.1000 | 1,306,366 |
| 26 Dec 2023 | 0.7500 | 1.0500 | 0.7500 | 0.9001 | 0.9001 | 1,812,423 |
| 22 Dec 2023 | 0.7560 | 1.0000 | 0.0075 | 0.8500 | 0.8500 | 3,510,312 |
| 21 Dec 2023 | 0.6000 | 0.9500 | 0.5000 | 0.7500 | 0.7500 | 5,275,190 |
| 20 Dec 2023 | 0.2700 | 0.5300 | 0.2500 | 0.5050 | 0.5050 | 3,487,613 |
| 19 Dec 2023 | 0.0065 | 0.2755 | 0.0065 | 0.2700 | 0.2700 | 1,987,257 |
| 18 Dec 2023 | 0.1000 | 0.1840 | 0.1000 | 0.1750 | 0.1750 | 191,459 |
| 15 Dec 2023 | 0.0600 | 0.2500 | 0.0500 | 0.1999 | 0.1999 | 2,475,221 |
| 14 Dec 2023 | 0.0450 | 0.1350 | 0.0300 | 0.0800 | 0.0800 | 1,187,771 |
| 13 Dec 2023 | 0.0065 | 0.1000 | 0.0065 | 0.0600 | 0.0600 | 195,276 |
| 12 Dec 2023 | 0.0010 | 0.0800 | 0.0010 | 0.0305 | 0.0305 | 35,833 |
| 11 Dec 2023 | 0.0010 | 0.0700 | 0.0010 | 0.0700 | 0.0700 | 54,403 |
| 08 Dec 2023 | 0.0010 | 0.0800 | 0.0010 | 0.0800 | 0.0800 | 45,605 |
| 07 Dec 2023 | 0.0060 | 0.0800 | 0.0060 | 0.0800 | 0.0800 | 157,637 |
| 06 Dec 2023 | 0.0160 | 0.0800 | 0.0160 | 0.0450 | 0.0450 | 298,064 |
| 05 Dec 2023 | 0.0800 | 0.0800 | 0.0010 | 0.0250 | 0.0250 | 104,481 |
| 04 Dec 2023 | 0.0060 | 0.0800 | 0.0060 | 0.0800 | 0.0800 | 67,961 |
| 01 Dec 2023 | 0.0200 | 0.1000 | 0.0200 | 0.0600 | 0.0600 | 351,340 |
| 30 Nov 2023 | 0.0150 | 0.1000 | 0.0150 | 0.0500 | 0.0500 | 577,365 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.