Signature Bank - SBNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.5	0.5	0.5	0.5	0.5	9,258
August 15, 2025	0.51	0.55	0.55	0.55	0.51	22,100
August 14, 2025	0.55	0.55	0.55	0.55	0.5	8,700
August 13, 2025	0.5	0.5	0.5	0.55	0.5	7,000
August 12, 2025	0.55	0.55	0.55	0.55	0.55	4,000
August 11, 2025	0.5	0.55	0.55	0.55	0.5	40,400
August 08, 2025	0.5	0.55	0.55	0.58	0.5	23,800
August 07, 2025	0.5	0.55	0.55	0.58	0.5	11,200
August 06, 2025	0.5	0.58	0.58	0.58	0.5	50,400
August 05, 2025	0.5	0.58	0.58	0.58	0.5	3,200
August 04, 2025	0.58	0.58	0.58	0.58	0.58	20
August 01, 2025	0.5	0.58	0.58	0.58	0.5	8,200
July 31, 2025	0.5	0.58	0.58	0.58	0.5	13,900
July 30, 2025	0.5	0.58	0.58	0.61	0.5	61,200
July 29, 2025	0.55	0.55	0.55	0.55	0.5	2,700
July 28, 2025	0.47	0.58	0.58	0.58	0.47	1,600
July 25, 2025	0.52	0.58	0.58	0.58	0.47	182,000
July 24, 2025	0.6	0.59	0.59	0.6	0.52	3,200
July 23, 2025	0.52	0.58	0.58	0.6	0.52	5,700
July 22, 2025	0.6	0.56	0.56	0.6	0.52	7,100
July 21, 2025	0.5	0.59	0.59	0.6	0.5	7,600
July 18, 2025	0.6	0.6	0.6	0.75	0.5	18,000
July 17, 2025	0.4	0.75	0.75	0.75	0.4	738,900
July 16, 2025	0.52	0.75	0.75	0.75	0.5	187,100
July 15, 2025	0.5	0.75	0.75	0.79	0.5	20,320
July 14, 2025	0.5	0.79	0.79	0.8	0.5	63,700
July 11, 2025	0.01	0.68	0.68	0.8	0.01	20,100
July 10, 2025	0.6	0.68	0.68	0.68	0.55	72,300
July 09, 2025	0.6	0.68	0.68	0.69	0.6	6,500
July 08, 2025	0.6	0.71	0.71	0.72	0.6	113,200
July 07, 2025	0.73	0.73	0.73	0.73	0.73	26
July 03, 2025	0.61	0.73	0.73	0.73	0.61	10,500
July 02, 2025	0.65	0.73	0.73	0.75	0.65	2,500
July 01, 2025	0.65	0.73	0.73	0.75	0.65	8,000
June 30, 2025	0.6	0.75	0.75	0.75	0.6	2,900
June 27, 2025	0.6	0.76	0.76	0.78	0.6	4,400
June 26, 2025	0.78	0.78	0.78	0.78	0.6	11,800
June 25, 2025	0.62	0.78	0.78	0.78	0.62	12,700
June 24, 2025	0.6	0.78	0.78	0.78	0.6	11,902
June 23, 2025	0.79	0.78	0.78	0.79	0.72	17,700
June 20, 2025	0.73	0.6	0.6	0.73	0.6	38,200
June 18, 2025	0.75	0.8	0.8	0.8	0.73	21,100
June 17, 2025	0.6	0.8	0.8	0.84	0.6	8,500
June 16, 2025	0.62	0.85	0.85	0.85	0.6	44,200
June 13, 2025	0.65	0.85	0.85	0.85	0.65	17,400
June 12, 2025	0.65	0.85	0.85	0.85	0.6	38,300
June 11, 2025	0.65	0.85	0.85	0.85	0.65	1,800
June 10, 2025	0.6	0.85	0.85	0.9	0.6	35,300
June 09, 2025	0.54	0.85	0.85	0.85	0.54	17,700
June 06, 2025	0.8	0.85	0.85	0.85	0.75	11,000
June 05, 2025	0.5	0.85	0.85	0.85	0.5	31,533
June 04, 2025	0.5	0.84	0.84	0.85	0.5	158,633
June 03, 2025	0.69	0.75	0.75	0.75	0.69	6,935
June 02, 2025	0.7	0.72	0.72	0.77	0.65	78,600
May 30, 2025	0.62	0.7	0.7	0.75	0.5	246,100
May 29, 2025	0.58	0.69	0.69	0.75	0.58	401,200
May 28, 2025	0.5	0.58	0.58	0.58	0.5	31,600
May 27, 2025	0.37	0.55	0.55	0.58	0.37	246,210
May 23, 2025	0.32	0.58	0.58	0.67	0.32	87,800
May 22, 2025	0.51	0.51	0.51	0.54	0.51	32,700

Signature Bank (SBNY) OTC