Signature Bank (SBNY) Historical Stock Data
3.10 ↓0.21 (-6.34%)
As of March 10, 2023, 4:58pm EST.
Historical Data
In the past 30 trading days, SBNY is up 8.38% a day on average. There have been 26 days where Signature Bank closed green and 4 days where SBNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.80 | 3.10 | ↑$0.30 (10.71%) | 2.80 | 3.40 | 100.70K |
| 2024-04-29 | 3.00 | 3.31 | ↑$0.31 (10.33%) | 2.76 | 3.50 | 23.06K |
| 2024-04-26 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 2.76 | 3.50 | 79.09K |
| 2024-04-25 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.25 | 3.40 | 27.34K |
| 2024-04-24 | 3.05 | 3.45 | ↑$0.40 (13.11%) | 3.03 | 3.50 | 321.38K |
| 2024-04-23 | 3.45 | 3.28 | ↓$0.18 (-5.07%) | 3.25 | 3.45 | 271.80K |
| 2024-04-22 | 3.55 | 3.50 | ↓$0.05 (-1.41%) | 3.25 | 3.55 | 251.87K |
| 2024-04-19 | 3.45 | 3.59 | ↑$0.14 (4.06%) | 2.50 | 3.59 | 282.12K |
| 2024-04-18 | 3.30 | 3.45 | ↑$0.15 (4.55%) | 3.00 | 3.50 | 882.52K |
| 2024-04-17 | 2.88 | 3.30 | ↑$0.42 (14.58%) | 2.75 | 3.35 | 478.65K |
| 2024-04-16 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 2.80 | 3.25 | 149.92K |
| 2024-04-15 | 2.00 | 3.25 | ↑$1.25 (62.50%) | 2.00 | 3.39 | 117.35K |
| 2024-04-12 | 3.30 | 3.52 | ↑$0.22 (6.67%) | 3.30 | 3.60 | 683.93K |
| 2024-04-11 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 2.05 | 3.50 | 352.55K |
| 2024-04-10 | 3.00 | 3.32 | ↑$0.32 (10.67%) | 3.00 | 3.40 | 167.20K |
| 2024-04-09 | 3.01 | 3.40 | ↑$0.39 (12.96%) | 3.01 | 3.45 | 369.51K |
| 2024-04-08 | 3.17 | 3.25 | ↑$0.08 (2.52%) | 3.05 | 3.35 | 439.21K |
| 2024-04-05 | 3.05 | 3.18 | ↑$0.13 (4.27%) | 2.93 | 3.33 | 453.86K |
| 2024-04-04 | 2.75 | 3.05 | ↑$0.30 (10.91%) | 2.70 | 3.15 | 818.08K |
| 2024-04-03 | 2.07 | 2.55 | ↑$0.48 (23.19%) | 2.07 | 3.24 | 1.58M |
| 2024-04-02 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.00 | 2.30 | 118.14K |
| 2024-04-01 | 2.29 | 2.30 | ↑$0.01 (0.44%) | 1.50 | 2.40 | 116.31K |
| 2024-03-28 | 2.40 | 2.30 | ↓$0.10 (-4.17%) | 1.81 | 2.43 | 96.65K |
| 2024-03-27 | 2.25 | 2.40 | ↑$0.15 (6.67%) | 1.81 | 2.43 | 253.37K |
| 2024-03-26 | 2.14 | 2.30 | ↑$0.16 (7.48%) | 2.14 | 2.40 | 703.39K |
| 2024-03-25 | 2.00 | 2.14 | ↑$0.14 (7.00%) | 1.65 | 2.15 | 263.56K |
| 2024-03-22 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 1.70 | 2.15 | 486.23K |
| 2024-03-21 | 1.50 | 2.10 | ↑$0.60 (40.00%) | 1.50 | 2.15 | 285.59K |
| 2024-03-20 | 2.00 | 2.10 | ↑$0.10 (5.00%) | 1.70 | 2.10 | 310.11K |
| 2024-03-19 | 1.99 | 2.05 | ↑$0.06 (3.02%) | 1.65 | 2.10 | 448.47K |
Create an account or log in to view more rows.
$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
$SBNY is the dump over
$SBNY Many many bears
$SBNY weak
$SBNY Of course