Signature Bank (SBNY)
0.98
-0.02 (-2.00%)
At close: Mar 28, 2025, 3:51 PM
SBNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | -0.13 | -13.27% | 2,000 |
| Mar 27, 2025 | 0.95 | 1.00 | 0.80 | 0.98 | 0.03 | 3.16% | 21,700 |
| Mar 26, 2025 | 0.82 | 1.00 | 0.82 | 0.95 | -0.05 | -5.00% | 15,800 |
| Mar 25, 2025 | 1.00 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 12,300 |
| Mar 24, 2025 | 0.99 | 1.00 | 0.86 | 1.00 | 0.00 | 0.00% | 2,500 |
| Mar 21, 2025 | 0.87 | 1.02 | 0.87 | 1.00 | 0.05 | 5.26% | 6,900 |
| Mar 20, 2025 | 0.80 | 1.00 | 0.80 | 0.95 | -0.01 | -1.04% | 8,500 |
| Mar 19, 2025 | 0.86 | 0.99 | 0.86 | 0.96 | 0.10 | 11.63% | 50,700 |
| Mar 18, 2025 | 0.72 | 0.93 | 0.72 | 0.86 | -0.07 | -7.53% | 14,800 |
| Mar 17, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | -0.01 | -1.06% | 11,600 |
| Mar 14, 2025 | 0.80 | 0.95 | 0.80 | 0.94 | 0.09 | 10.59% | 24,800 |
| Mar 13, 2025 | 0.85 | 1.00 | 0.85 | 0.85 | -0.15 | -15.00% | 33,200 |
| Mar 12, 2025 | 0.86 | 1.00 | 0.86 | 1.00 | 0.00 | 0.00% | 863,200 |
| Mar 11, 2025 | 0.86 | 1.00 | 0.86 | 1.00 | 0.00 | 0.00% | 1,400 |
| Mar 10, 2025 | 0.85 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 600 |
| Mar 7, 2025 | 0.72 | 1.05 | 0.72 | 1.00 | -0.07 | -6.54% | 29,225 |
| Mar 6, 2025 | 0.70 | 1.10 | 0.70 | 1.07 | -0.03 | -2.73% | 151,722 |
| Mar 5, 2025 | 1.01 | 1.10 | 0.72 | 1.10 | -0.04 | -3.51% | 59,429 |
| Mar 4, 2025 | 1.00 | 1.19 | 1.00 | 1.14 | -0.01 | -0.87% | 9,500 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 3,900 |
| Feb 28, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 0.00 | 0.00% | 8,100 |
| Feb 27, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 0.00 | 0.00% | 22,300 |
| Feb 26, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 0.00 | 0.00% | 8,900 |
| Feb 25, 2025 | 0.72 | 1.15 | 0.72 | 1.15 | 0.00 | 0.00% | 13,900 |
| Feb 24, 2025 | 0.52 | 1.15 | 0.52 | 1.15 | 0.00 | 0.00% | 2,800 |
| Feb 21, 2025 | 1.01 | 1.15 | 1.01 | 1.15 | 0.00 | 0.00% | 23,500 |
| Feb 20, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 40,400 |
| Feb 19, 2025 | 0.35 | 1.20 | 0.35 | 1.15 | -0.04 | -3.36% | 42,900 |
| Feb 18, 2025 | 0.90 | 1.19 | 0.02 | 1.19 | 0.04 | 3.48% | 26,400 |
| Feb 14, 2025 | 0.72 | 1.15 | 0.72 | 1.15 | 0.10 | 9.52% | 7,009 |
| Feb 13, 2025 | 1.05 | 1.20 | 1.05 | 1.05 | 0.01 | 0.96% | 51,045 |
| Feb 12, 2025 | 1.05 | 1.20 | 1.02 | 1.04 | -0.16 | -13.33% | 7,400 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 0.04 | 3.45% | 26,600 |
| Feb 10, 2025 | 1.20 | 1.25 | 0.96 | 1.16 | -0.07 | -5.69% | 332,430 |
| Feb 7, 2025 | 0.88 | 1.24 | 0.88 | 1.23 | 0.03 | 2.50% | 6,965 |
| Feb 6, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 0.00 | 0.00% | 25,428 |
| Feb 5, 2025 | 1.11 | 1.25 | 1.11 | 1.20 | -0.05 | -4.00% | 117,246 |
| Feb 4, 2025 | 1.11 | 1.25 | 1.11 | 1.25 | -0.05 | -3.85% | 102,813 |
| Feb 3, 2025 | 0.51 | 1.30 | 0.51 | 1.30 | 0.07 | 5.69% | 121,512 |
| Jan 31, 2025 | 1.35 | 1.35 | 0.32 | 1.23 | 0.00 | 0.00% | 48,200 |
| Jan 30, 2025 | 1.35 | 1.35 | 1.20 | 1.23 | -0.12 | -8.89% | 42,857 |
| Jan 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 0.10 | 8.00% | 700 |
| Jan 28, 2025 | 1.20 | 1.30 | 1.20 | 1.25 | 0.02 | 1.63% | 552,188 |
| Jan 27, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | -0.02 | -1.60% | 4,383 |
| Jan 24, 2025 | 1.25 | 1.35 | 1.25 | 1.25 | -0.05 | -3.85% | 7,042 |
| Jan 23, 2025 | 1.25 | 1.35 | 1.20 | 1.30 | 0.00 | 0.00% | 5,746 |
| Jan 22, 2025 | 1.20 | 1.32 | 1.20 | 1.30 | 0.10 | 8.33% | 535,106 |
| Jan 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | -0.10 | -7.69% | 3,029 |
| Jan 17, 2025 | 1.30 | 1.30 | 1.21 | 1.30 | 0.00 | 0.00% | 11,302 |
| Jan 16, 2025 | 1.25 | 1.30 | 1.20 | 1.30 | 0.08 | 6.56% | 262,261 |