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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 204.68 | 206.41 | ↑$1.73 (0.85%) | 201.25 | 206.56 | 319.64K |
| 2022-08-11 | 200.00 | 202.06 | ↑$2.06 (1.03%) | 198.49 | 204.61 | 544.41K |
| 2022-08-10 | 192.60 | 197.14 | ↑$4.54 (2.36%) | 190.93 | 201.03 | 616.05K |
| 2022-08-09 | 188.43 | 187.00 | ↓$1.43 (-0.76%) | 185.24 | 188.44 | 445.40K |
| 2022-08-08 | 187.57 | 188.77 | ↑$1.20 (0.64%) | 187.57 | 192.61 | 412.78K |
| 2022-08-05 | 184.52 | 187.28 | ↑$2.76 (1.50%) | 184.52 | 191.21 | 398.85K |
| 2022-08-04 | 187.67 | 186.35 | ↓$1.32 (-0.70%) | 184.74 | 188.00 | 445.52K |
| 2022-08-03 | 185.79 | 188.61 | ↑$2.82 (1.52%) | 185.79 | 189.73 | 473.59K |
| 2022-08-02 | 183.28 | 185.04 | ↑$1.76 (0.96%) | 181.09 | 186.78 | 486.82K |
| 2022-08-01 | 184.15 | 183.27 | ↓$0.88 (-0.48%) | 179.20 | 185.07 | 0.96M |
| 2022-07-29 | 185.82 | 185.57 | ↓$0.25 (-0.13%) | 184.26 | 187.98 | 531.91K |
| 2022-07-28 | 179.51 | 185.46 | ↑$5.95 (3.31%) | 177.71 | 185.53 | 846.01K |
| 2022-07-27 | 176.54 | 180.51 | ↑$3.97 (2.25%) | 175.75 | 181.72 | 1.09M |
| 2022-07-26 | 178.88 | 174.99 | ↓$3.89 (-2.17%) | 174.81 | 180.07 | 833.73K |
| 2022-07-25 | 177.99 | 181.42 | ↑$3.43 (1.93%) | 175.82 | 182.24 | 1.18M |
| 2022-07-22 | 181.57 | 175.89 | ↓$5.68 (-3.13%) | 172.69 | 183.91 | 1.03M |
| 2022-07-21 | 186.57 | 181.57 | ↓$5.00 (-2.68%) | 179.48 | 188.63 | 1.27M |
| 2022-07-20 | 186.22 | 187.63 | ↑$1.41 (0.76%) | 183.63 | 189.70 | 1.52M |
| 2022-07-19 | 179.05 | 187.28 | ↑$8.23 (4.60%) | 171.97 | 187.90 | 4.52M |
| 2022-07-18 | 196.94 | 196.12 | ↓$0.82 (-0.42%) | 194.50 | 203.08 | 1.09M |
| 2022-07-15 | 187.75 | 191.57 | ↑$3.82 (2.03%) | 183.51 | 192.47 | 733.96K |
| 2022-07-14 | 183.11 | 183.34 | ↑$0.23 (0.13%) | 178.20 | 184.54 | 879.28K |
| 2022-07-13 | 183.99 | 188.85 | ↑$4.86 (2.64%) | 180.64 | 189.59 | 634.61K |
| 2022-07-12 | 187.95 | 188.89 | ↑$0.94 (0.50%) | 185.51 | 193.25 | 494.33K |
| 2022-07-11 | 190.16 | 188.20 | ↓$1.96 (-1.03%) | 187.11 | 191.53 | 432.23K |
| 2022-07-08 | 192.51 | 193.46 | ↑$0.95 (0.49%) | 188.65 | 195.22 | 478.48K |
| 2022-07-07 | 188.75 | 193.30 | ↑$4.55 (2.41%) | 188.75 | 193.92 | 485.52K |
| 2022-07-06 | 187.26 | 185.88 | ↓$1.38 (-0.74%) | 183.19 | 191.66 | 498.69K |
| 2022-07-05 | 178.35 | 189.44 | ↑$11.09 (6.22%) | 176.65 | 189.58 | 483.32K |
| 2022-07-01 | 178.85 | 184.12 | ↑$5.27 (2.95%) | 178.10 | 184.87 | 522.08K |
Create an account or log in to view more rows.
$SBNY Holding Pattern
$SBNY nearing a decent swing entry point
$SBNY LOL
$SBNY where’s the WSB guys at? Still sleeping?
$SBNY Rug pull soon?
$SBNY HOLDING STRONG FOR ALL OF YOU
$SBNY had to buy calls
$SBNY Buy the dip
$SBNY LOL
$SBNY do what the markets tells you to do not the other way around