Signature Bank (SBNY) Historical Stock Data

206.41 ↑4.35 (2.15%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, SBNY is up 0.89% a day on average. There have been 20 days where Signature Bank closed green and 10 days where SBNY closed red.

DateOpenCloseChangeLowHighVolume
2022-08-12204.68206.41↑$1.73 (0.85%)201.25206.56319.64K
2022-08-11200.00202.06↑$2.06 (1.03%)198.49204.61544.41K
2022-08-10192.60197.14↑$4.54 (2.36%)190.93201.03616.05K
2022-08-09188.43187.00↓$1.43 (-0.76%)185.24188.44445.40K
2022-08-08187.57188.77↑$1.20 (0.64%)187.57192.61412.78K
2022-08-05184.52187.28↑$2.76 (1.50%)184.52191.21398.85K
2022-08-04187.67186.35↓$1.32 (-0.70%)184.74188.00445.52K
2022-08-03185.79188.61↑$2.82 (1.52%)185.79189.73473.59K
2022-08-02183.28185.04↑$1.76 (0.96%)181.09186.78486.82K
2022-08-01184.15183.27↓$0.88 (-0.48%)179.20185.070.96M
2022-07-29185.82185.57↓$0.25 (-0.13%)184.26187.98531.91K
2022-07-28179.51185.46↑$5.95 (3.31%)177.71185.53846.01K
2022-07-27176.54180.51↑$3.97 (2.25%)175.75181.721.09M
2022-07-26178.88174.99↓$3.89 (-2.17%)174.81180.07833.73K
2022-07-25177.99181.42↑$3.43 (1.93%)175.82182.241.18M
2022-07-22181.57175.89↓$5.68 (-3.13%)172.69183.911.03M
2022-07-21186.57181.57↓$5.00 (-2.68%)179.48188.631.27M
2022-07-20186.22187.63↑$1.41 (0.76%)183.63189.701.52M
2022-07-19179.05187.28↑$8.23 (4.60%)171.97187.904.52M
2022-07-18196.94196.12↓$0.82 (-0.42%)194.50203.081.09M
2022-07-15187.75191.57↑$3.82 (2.03%)183.51192.47733.96K
2022-07-14183.11183.34↑$0.23 (0.13%)178.20184.54879.28K
2022-07-13183.99188.85↑$4.86 (2.64%)180.64189.59634.61K
2022-07-12187.95188.89↑$0.94 (0.50%)185.51193.25494.33K
2022-07-11190.16188.20↓$1.96 (-1.03%)187.11191.53432.23K
2022-07-08192.51193.46↑$0.95 (0.49%)188.65195.22478.48K
2022-07-07188.75193.30↑$4.55 (2.41%)188.75193.92485.52K
2022-07-06187.26185.88↓$1.38 (-0.74%)183.19191.66498.69K
2022-07-05178.35189.44↑$11.09 (6.22%)176.65189.58483.32K
2022-07-01178.85184.12↑$5.27 (2.95%)178.10184.87522.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$SBNY nearing a decent swing entry point

0 Like Report
a

$SBNY LOL

0 Like Report
jchonnee

$SBNY where’s the WSB guys at? Still sleeping?

0 Like Report
BretJohns

$SBNY HOLDING STRONG FOR ALL OF YOU

0 Like Report
DivorceTiramisu

$SBNY do what the markets tells you to do not the other way around

0 Like Report