NASDAQ:SBNY
Signature Bank Stock Price (Quote)
$3.10
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.50 | $3.60 | Wednesday, 1st May 2024 SBNY stock ended at $3.10. During the day the stock fluctuated 16.36% from a day low at $2.75 to a day high of $3.20. |
| 90 days | $0.0500 | $3.60 | |
| 52 weeks | $0.0003 | $3.60 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.00 | $3.20 | $2.75 | $3.10 | 422 382 |
| Apr 30, 2024 | $2.80 | $3.40 | $2.80 | $3.10 | 100 701 |
| Apr 29, 2024 | $3.00 | $3.50 | $2.76 | $3.31 | 23 061 |
| Apr 26, 2024 | $3.35 | $3.50 | $2.76 | $3.35 | 79 094 |
| Apr 25, 2024 | $3.25 | $3.40 | $3.25 | $3.35 | 27 343 |
| Apr 24, 2024 | $3.05 | $3.50 | $3.03 | $3.45 | 321 383 |
| Apr 23, 2024 | $3.45 | $3.45 | $3.25 | $3.28 | 271 802 |
| Apr 22, 2024 | $3.55 | $3.55 | $3.25 | $3.50 | 251 865 |
| Apr 19, 2024 | $3.45 | $3.59 | $2.50 | $3.59 | 282 119 |
| Apr 18, 2024 | $3.30 | $3.50 | $3.00 | $3.45 | 882 518 |
| Apr 17, 2024 | $2.88 | $3.35 | $2.75 | $3.30 | 478 651 |
| Apr 16, 2024 | $3.20 | $3.25 | $2.80 | $3.15 | 149 918 |
| Apr 15, 2024 | $2.00 | $3.39 | $2.00 | $3.25 | 117 347 |
| Apr 12, 2024 | $3.30 | $3.60 | $3.30 | $3.52 | 683 934 |
| Apr 11, 2024 | $3.30 | $3.50 | $2.05 | $3.30 | 352 553 |
| Apr 10, 2024 | $3.00 | $3.40 | $3.00 | $3.32 | 167 196 |
| Apr 09, 2024 | $3.01 | $3.45 | $3.01 | $3.40 | 369 508 |
| Apr 08, 2024 | $3.17 | $3.35 | $3.05 | $3.25 | 439 213 |
| Apr 05, 2024 | $3.05 | $3.33 | $2.93 | $3.18 | 453 855 |
| Apr 04, 2024 | $2.75 | $3.15 | $2.70 | $3.05 | 818 075 |
| Apr 03, 2024 | $2.07 | $3.24 | $2.07 | $2.55 | 1 175 142 |
| Apr 02, 2024 | $2.30 | $2.30 | $2.00 | $2.30 | 118 144 |
| Apr 01, 2024 | $2.29 | $2.40 | $1.50 | $2.30 | 116 313 |
| Mar 28, 2024 | $2.40 | $2.43 | $1.81 | $2.30 | 96 651 |
| Mar 27, 2024 | $2.25 | $2.43 | $1.81 | $2.40 | 253 372 |
