Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signature Bank (NQ: SBNY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 164.11 167.53 162.75 165.19 1,231,500 +0.40(+0.24%)
Jan 28, 2021 160.03 165.75 158.37 164.79 679,006 +5.44(+3.41%)
Jan 27, 2021 162.09 163.92 157.76 159.35 669,288 -4.85(-2.95%)
Jan 26, 2021 165.80 166.72 162.95 164.20 526,352 +0.08(+0.05%)
Jan 25, 2021 162.03 164.25 156.66 164.12 634,884 +3.85(+2.40%)
Jan 22, 2021 153.54 160.63 152.14 160.27 719,200 +8.51(+5.61%)
Jan 21, 2021 153.00 153.58 146.10 151.76 747,164 -1.96(-1.28%)
Jan 20, 2021 154.76 155.60 152.99 153.72 636,080 -1.60(-1.03%)
Jan 19, 2021 154.67 156.70 152.57 155.32 628,538 +0.99(+0.64%)
Jan 15, 2021 157.41 158.50 152.84 154.33 605,700 -5.49(-3.44%)
Jan 14, 2021 155.00 160.53 153.86 159.82 758,868 +6.10(+3.97%)
Jan 13, 2021 150.00 154.59 149.43 153.72 677,420 +3.25(+2.16%)
Jan 12, 2021 147.39 151.00 145.64 150.47 488,127 +5.19(+3.57%)
Jan 11, 2021 143.37 146.40 142.32 145.28 388,917 +0.32(+0.22%)
Jan 08, 2021 147.28 147.28 142.33 144.96 394,400 -1.01(-0.69%)
Jan 07, 2021 145.00 146.78 143.66 145.97 463,188 +3.11(+2.18%)
Jan 06, 2021 139.82 144.86 138.87 142.86 705,782 +7.43(+5.49%)
Jan 05, 2021 136.64 138.00 134.13 135.43 439,467 -0.51(-0.38%)
Jan 04, 2021 136.59 136.68 132.05 135.94 387,490 +0.65(+0.48%)
Dec 31, 2020 135.29 135.29 135.29 230,380 +1.06(+0.79%)
Dec 30, 2020 134.28 136.00 133.34 134.23 230,380 +0.47(+0.35%)
Dec 29, 2020 136.98 136.98 132.76 133.76 325,686 -2.99(-2.19%)
Dec 28, 2020 133.93 136.88 133.93 136.75 333,543 +2.55(+1.90%)
Dec 24, 2020 135.10 135.10 132.71 134.20 119,900 -0.82(-0.61%)
Dec 23, 2020 133.07 136.16 132.98 135.02 313,043 +2.86(+2.16%)
Dec 22, 2020 132.89 133.26 131.15 132.16 558,877 -0.41(-0.31%)
Dec 21, 2020 133.09 134.17 130.60 132.57 782,328 +1.47(+1.12%)
Dec 18, 2020 131.00 131.52 129.29 131.10 1,211,000 +0.07(+0.05%)
Dec 17, 2020 132.64 132.64 130.49 131.03 392,417 -1.10(-0.83%)
Dec 16, 2020 132.00 132.93 129.25 132.13 667,701 +1.05(+0.80%)
Dec 15, 2020 130.19 131.26 127.58 131.08 562,305 +2.93(+2.29%)
Dec 14, 2020 131.20 131.98 127.81 128.15 638,313 -0.08(-0.06%)
Dec 11, 2020 127.16 130.62 127.15 128.23 661,400 -1.77(-1.36%)
Dec 10, 2020 125.00 130.48 125.00 130.00 962,248 +3.00(+2.36%)
Dec 09, 2020 122.28 127.23 120.55 127.00 986,372 +6.12(+5.06%)
Dec 08, 2020 123.25 124.21 120.51 120.88 384,555 -2.46(-1.99%)
Dec 07, 2020 124.46 124.46 121.70 123.34 603,834 -1.11(-0.89%)
Dec 04, 2020 124.65 127.06 121.60 124.45 632,400 +1.15(+0.93%)
Dec 03, 2020 122.53 125.17 120.50 123.30 775,855 +1.68(+1.38%)
Dec 02, 2020 115.21 122.97 115.00 121.62 878,507 +5.64(+4.86%)
Dec 01, 2020 114.79 116.84 113.29 115.98 696,851 +3.79(+3.38%)
Nov 30, 2020 113.66 117.04 112.03 112.19 3,522,714 -3.01(-2.61%)
Nov 27, 2020 114.86 117.06 112.61 115.20 510,300 -0.08(-0.07%)
Nov 25, 2020 115.12 115.72 111.36 115.28 718,300 -1.18(-1.01%)
Nov 24, 2020 111.38 116.64 111.16 116.46 787,814 +7.28(+6.67%)
Nov 23, 2020 107.00 109.95 106.31 109.18 602,846 +3.13(+2.95%)
Nov 20, 2020 105.58 106.28 104.27 106.05 278,200 +0.03(+0.03%)
Nov 19, 2020 104.46 106.50 103.79 106.02 436,532 +0.42(+0.40%)
Nov 18, 2020 110.70 111.21 105.50 105.60 620,663 -4.30(-3.91%)
Nov 17, 2020 108.37 110.59 106.03 109.90 658,327 -1.23(-1.11%)
Nov 16, 2020 108.36 111.22 106.83 111.13 711,889 +8.48(+8.26%)
Nov 13, 2020 101.51 104.25 101.51 102.65 718,200 +2.36(+2.35%)
Nov 12, 2020 98.68 103.64 97.75 100.29 1,161,149 +0.87(+0.88%)
Nov 11, 2020 102.33 102.34 96.48 99.42 1,022,803 -2.09(-2.06%)
Nov 10, 2020 98.98 104.81 97.97 101.51 1,475,311 +3.55(+3.62%)
Nov 09, 2020 83.99 99.53 83.99 97.96 2,799,406 +21.95(+28.88%)
Nov 06, 2020 79.01 79.41 75.97 76.01 594,300 -2.43(-3.10%)
Nov 05, 2020 76.26 78.91 76.26 78.44 681,461 +2.23(+2.93%)
Nov 04, 2020 79.46 79.46 71.44 76.21 1,357,227 -4.25(-5.28%)
Nov 03, 2020 82.34 82.73 80.08 80.46 650,592 -0.31(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.