Signature Bank (SBNY) Historical Stock Data

1.10 ↑0.02 (1.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SBNY is up 29.41% a day on average. There have been 25 days where Signature Bank closed green and 5 days where SBNY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.01	1.10	↑$0.09 (8.91%)	0.01	1.10	131.15K
2025-12-11	1.12	1.08	↓$0.04 (-3.57%)	1.01	1.12	158.31K
2025-12-10	1.01	1.12	↑$0.11 (10.89%)	1.00	1.40	105.08K
2025-12-09	0.78	1.31	↑$0.53 (67.69%)	0.78	1.31	689.87K
2025-12-08	0.77	0.84	↑$0.07 (9.09%)	0.61	0.87	564.97K
2025-12-05	0.75	0.78	↑$0.03 (4.00%)	0.61	0.81	524.92K
2025-12-04	0.66	0.76	↑$0.10 (15.15%)	0.66	0.77	1.19M
2025-12-03	0.62	0.67	↑$0.05 (8.06%)	0.60	0.68	720.56K
2025-12-02	0.40	0.62	↑$0.22 (55.00%)	0.40	0.70	304.51K
2025-12-01	0.36	0.64	↑$0.27 (75.17%)	0.36	0.64	2.81K
2025-11-28	0.40	0.64	↑$0.24 (58.75%)	0.40	0.64	2.13K
2025-11-25	0.35	0.64	↑$0.29 (82.71%)	0.35	0.64	7.78K
2025-11-24	0.35	0.63	↑$0.28 (80.00%)	0.35	0.63	1.92K
2025-11-21	0.40	0.64	↑$0.24 (60.00%)	0.40	0.64	640
2025-11-20	0.60	0.64	↑$0.04 (6.67%)	0.35	0.64	44.71K
2025-11-19	0.60	0.55	↓$0.05 (-8.33%)	0.35	0.60	6.35K
2025-11-18	0.40	0.60	↑$0.20 (50.00%)	0.35	0.60	5.76K
2025-11-17	0.40	0.65	↑$0.25 (62.50%)	0.40	0.65	2.48K
2025-11-13	0.65	0.65	↑$0.00 (0.00%)	0.65	0.68	700.01K
2025-11-12	0.40	0.60	↑$0.20 (50.00%)	0.40	0.60	1.16K
2025-11-11	0.71	0.60	↓$0.11 (-14.89%)	0.60	0.74	803.77K
2025-11-10	0.65	0.60	↓$0.05 (-7.69%)	0.53	0.75	428.83K
2025-11-07	0.20	0.65	↑$0.45 (225.00%)	0.20	0.65	11.08K
2025-11-06	0.63	0.55	↓$0.08 (-12.70%)	0.55	0.64	12.94K
2025-11-05	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	17K
2025-11-04	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	1K
2025-11-03	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	3.21K
2025-10-31	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	16.35K
2025-10-30	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	15.20K
2025-10-29	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	345