Signature Bank - SBNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.65	0.7	0.7	0.7	0.65	22,100
September 25, 2025	0.7	0.6	0.6	0.7	0.6	2,300
September 24, 2025	0.69	0.65	0.65	0.69	0.6	32,200
September 23, 2025	0.6	0.69	0.69	0.7	0.6	36,500
September 22, 2025	0.63	0.65	0.65	0.75	0.6	5,300
September 19, 2025	0.6	0.74	0.74	0.75	0.6	21,400
September 18, 2025	0.75	0.7	0.7	0.75	0.68	55,200
September 17, 2025	0.62	0.75	0.75	0.95	0.6	482,200
September 16, 2025	0.75	0.77	0.77	0.84	0.57	592,800
September 15, 2025	0.55	0.8	0.8	0.9	0.55	308,000
September 12, 2025	0.47	0.8	0.8	0.9	0.47	931,600
September 11, 2025	0.7	0.75	0.75	0.75	0.7	88,100
September 10, 2025	0.62	0.7	0.7	0.71	0.62	8,900
September 09, 2025	0.47	0.6	0.6	0.6	0.47	271,600
September 08, 2025	0.47	0.55	0.55	0.55	0.47	30,800
September 05, 2025	0.55	0.55	0.55	0.55	0.55	8,500
September 04, 2025	0.47	0.55	0.55	0.55	0.47	37,400
September 03, 2025	0.47	0.47	0.47	0.55	0.47	11,000
September 02, 2025	0.55	0.55	0.55	0.55	0.55	0
August 29, 2025	0.5	0.55	0.55	0.55	0.01	8,300
August 28, 2025	0.55	0.55	0.55	0.55	0.47	16,900
August 27, 2025	0.47	0.48	0.48	0.54	0.47	600
August 26, 2025	0.52	0.51	0.51	0.52	0.47	6,800
August 25, 2025	0.47	0.52	0.52	0.52	0.47	9,700
August 22, 2025	0.52	0.52	0.52	0.52	0.01	18,781
August 21, 2025	0.47	0.52	0.52	0.52	0.47	25,100
August 20, 2025	0.5	0.53	0.53	0.55	0.5	74,800
August 19, 2025	0.5	0.55	0.55	0.55	0.5	9,258
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

Signature Bank (SBNY) OTC