Signature Bank (NQ: SBNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	258.03	260.52	255.78	259.33	444,397	+2.76(+1.08%)
Aug 30, 2021	261.22	264.27	255.88	256.57	304,164	-6.69(-2.54%)
Aug 27, 2021	256.23	264.32	255.26	263.26	391,978	+8.71(+3.42%)
Aug 26, 2021	261.20	265.41	253.48	254.55	470,486	-4.92(-1.90%)
Aug 25, 2021	260.23	263.33	258.03	259.47	278,349	+1.71(+0.66%)
Aug 24, 2021	254.10	259.46	253.70	257.76	306,265	+6.14(+2.44%)
Aug 23, 2021	249.00	254.06	248.31	251.62	349,039	+5.69(+2.31%)
Aug 20, 2021	238.57	245.94	237.70	245.93	345,769	+7.48(+3.14%)
Aug 19, 2021	241.42	244.81	236.88	238.45	305,714	-6.38(-2.61%)
Aug 18, 2021	244.99	251.61	244.57	244.83	296,913	-1.35(-0.55%)
Aug 17, 2021	253.28	253.86	240.45	246.18	622,190	-10.41(-4.06%)
Aug 16, 2021	256.62	257.51	253.67	256.59	286,263	-0.87(-0.34%)
Aug 13, 2021	259.06	259.45	256.25	257.46	328,955	-0.54(-0.21%)
Aug 12, 2021	263.25	268.46	257.36	258.00	527,234	-4.44(-1.69%)
Aug 11, 2021	255.65	262.69	252.34	262.44	676,157	+7.95(+3.12%)
Aug 10, 2021	250.76	255.51	247.06	254.49	768,983	+2.28(+0.90%)
Aug 09, 2021	245.38	254.78	243.77	252.21	677,591	+4.94(+2.00%)
Aug 06, 2021	243.95	251.93	241.25	247.27	560,854	+7.77(+3.24%)
Aug 05, 2021	230.62	239.60	230.01	239.50	390,475	+9.49(+4.13%)
Aug 04, 2021	229.51	234.06	228.01	230.01	302,757	-1.63(-0.70%)
Aug 03, 2021	228.91	232.63	223.96	231.64	407,449	+4.81(+2.12%)
Aug 02, 2021	228.66	233.53	224.80	226.83	397,675	-0.14(-0.06%)
Jul 30, 2021	228.84	233.33	225.58	226.97	467,660	-3.30(-1.43%)
Jul 29, 2021	232.96	235.13	228.22	230.27	600,758	-1.12(-0.48%)
Jul 28, 2021	231.15	234.64	226.50	231.39	396,429	+1.35(+0.59%)
Jul 27, 2021	231.87	234.83	226.75	230.04	716,132	-5.36(-2.28%)
Jul 26, 2021	239.57	242.69	233.88	235.40	421,431	-3.83(-1.60%)
Jul 23, 2021	240.85	241.23	235.67	239.23	391,680	+2.20(+0.93%)
Jul 22, 2021	240.52	240.52	234.86	237.03	638,284	-3.74(-1.55%)
Jul 21, 2021	232.86	242.62	231.51	240.77	2,005,612	+5.27(+2.24%)
Jul 20, 2021	229.00	247.21	227.93	235.50	1,248,115	+7.75(+3.40%)
Jul 19, 2021	227.76	232.69	225.24	227.75	692,568	-8.14(-3.45%)
Jul 16, 2021	249.53	249.97	234.68	235.89	708,523	-13.05(-5.24%)
Jul 15, 2021	247.18	252.97	246.10	248.94	496,823	-0.63(-0.25%)
Jul 14, 2021	255.12	258.90	247.79	249.57	252,091	-3.78(-1.49%)
Jul 13, 2021	256.35	258.94	251.04	253.35	271,180	-4.31(-1.67%)
Jul 12, 2021	252.02	261.92	250.38	257.66	367,589	+1.95(+0.76%)
Jul 09, 2021	244.88	256.42	244.49	255.71	402,803	+15.46(+6.43%)
Jul 08, 2021	236.73	244.93	234.03	240.25	416,627	-0.84(-0.35%)
Jul 07, 2021	240.26	244.90	237.29	241.09	269,130	-0.08(-0.03%)
Jul 06, 2021	248.10	248.37	239.00	241.17	261,068	-6.89(-2.78%)
Jul 02, 2021	248.97	249.66	246.53	248.06	164,316	-1.86(-0.74%)
Jul 01, 2021	247.91	252.35	246.69	249.92	256,404	+4.27(+1.74%)
Jun 30, 2021	242.84	246.99	242.01	245.65	305,995	+1.65(+0.68%)
Jun 29, 2021	249.71	251.77	243.35	244.00	292,088	-3.10(-1.25%)
Jun 28, 2021	254.15	254.86	245.85	247.10	350,688	-9.34(-3.64%)
Jun 25, 2021	254.77	257.33	252.35	256.44	505,288	+5.09(+2.03%)
Jun 24, 2021	246.73	252.46	245.00	251.35	408,982	+4.30(+1.74%)
Jun 23, 2021	247.15	249.24	242.13	247.05	340,731	+2.77(+1.13%)
Jun 22, 2021	246.64	247.52	242.01	244.28	506,770	-2.86(-1.16%)
Jun 21, 2021	236.90	248.11	236.90	247.14	423,786	+12.64(+5.39%)
Jun 18, 2021	241.28	245.70	232.72	234.50	1,091,306	-9.76(-4.00%)
Jun 17, 2021	262.08	264.00	243.61	244.26	899,267	-14.09(-5.45%)
Jun 16, 2021	243.60	262.49	240.82	258.35	926,102	+16.27(+6.72%)
Jun 15, 2021	239.97	242.73	235.41	242.08	393,789	+0.48(+0.20%)
Jun 14, 2021	247.49	250.87	239.39	241.60	488,291	-6.73(-2.71%)
Jun 11, 2021	244.62	248.98	242.94	248.33	653,293	+5.00(+2.05%)
Jun 10, 2021	251.24	253.32	243.25	243.33	462,031	-4.98(-2.01%)
Jun 09, 2021	244.05	250.31	242.11	248.31	463,067	+2.27(+0.92%)
Jun 08, 2021	247.40	249.50	243.91	246.04	607,365	-3.38(-1.36%)
Jun 07, 2021	250.94	253.18	248.19	249.42	311,520	-0.96(-0.38%)
Jun 04, 2021	248.23	250.81	243.47	250.38	354,954	+2.65(+1.07%)
Jun 03, 2021	247.82	252.04	246.48	247.73	279,684	-0.68(-0.27%)
Jun 02, 2021	252.46	252.46	246.97	248.41	219,899	-1.91(-0.76%)