Signature Bank Stock Price History (NASDAQ:SBNY)

Add to My Stocks
$150.62 $3.85 (2.49%) SBNY stock closing price Dec 02, 2016 (Closing)

View and download Signature Bank stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Signature Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Signature Bank stock price history chart shows that the stock price reached a high of 160.73 on 26 Nov, 2015, and a low of 19.65 on 26 Nov, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-02153.80154.24149.47150.6253148720.666.13
2016-12-01151.58154.60150.47154.4756351021.196.29
2016-11-30151.41152.04149.76149.9173010420.566.10
2016-11-29149.33150.31148.46149.5142362720.516.08
2016-11-25150.24150.95149.30150.2121587720.616.11
2016-11-23150.82151.31149.24150.3542319520.626.12
2016-11-22149.78150.40148.50149.9850629620.576.10
2016-11-21149.75150.28148.33149.6958989420.536.09
2016-11-18148.46149.91147.85149.3555210620.496.08
2016-11-17146.75149.20146.75148.7550902820.416.05
2016-11-16147.20147.95145.34147.0262011720.175.98
2016-11-15147.68148.62144.33148.02113998120.316.02
2016-11-14141.15149.94141.15148.16115558920.326.03
2016-11-11139.03142.95138.03142.25191764919.515.79
2016-11-10133.01142.00133.01139.39201908419.125.67
2016-11-09122.96131.24122.75131.01110584417.975.33
2016-11-08123.00124.25120.16122.0361475816.744.97
2016-11-07124.59124.82122.24123.7859053016.985.04
2016-11-04120.30122.61119.91120.4857832616.534.90
2016-11-03119.44121.27119.40120.2454908916.494.89
2016-11-02120.48121.28119.16119.2273001516.354.85
2016-11-01120.77121.85119.67121.2980657216.644.94
2016-10-31118.73120.69118.10120.5655495616.544.91
2016-10-28119.03119.06117.66118.2859988616.234.81
2016-10-27118.03119.35117.59118.9649507016.324.84
2016-10-26116.44117.72116.01117.1237690116.074.77
2016-10-25118.78119.51115.95116.2353618315.944.73
2016-10-24117.74119.04117.26118.7368798916.294.83
2016-10-21115.00117.00114.29116.7684068416.024.75
2016-10-20114.00118.03113.53116.65141733515.034.95
2016-10-19116.08119.90115.83119.6264174815.425.08
2016-10-18116.55116.97115.00115.5031841114.884.90
2016-10-17117.25118.68115.16115.5042177314.884.90
2016-10-14119.09119.73116.62117.3555571815.124.98
2016-10-13119.68119.89115.71117.3951143615.134.98
2016-10-12121.00121.60120.30120.4331750415.525.11
2016-10-11122.75123.40120.33120.9646182715.595.14
2016-10-10124.30124.79122.47122.7639725715.825.21
2016-10-07122.25123.46121.45123.3241414015.895.24
2016-10-06122.84123.60122.00122.2940761515.765.19
2016-10-05120.26123.65119.96122.6655243915.815.21
2016-10-04117.52120.43117.52119.6548456115.425.08
2016-10-03117.35118.50117.01117.3749991115.134.98
2016-09-30117.66119.32117.05118.4553720715.265.03
2016-09-29119.28119.74117.03117.2755788315.114.98
2016-09-28117.84119.18116.97119.0976986915.355.06
2016-09-27114.61116.48114.01115.9643472014.944.92
2016-09-26115.35116.06114.50114.8234319314.804.88
2016-09-23114.87117.28114.87116.2343453814.984.94
2016-09-22115.07116.18114.76115.8632109214.934.92
2016-09-21115.67115.91114.16115.0034733014.824.88
2016-09-20116.27116.99114.76114.9236996014.814.88
2016-09-19116.41117.03114.82115.8555900314.934.92
2016-09-16115.06116.15114.33115.7990403114.924.92
2016-09-15115.60117.22115.51115.7240910914.914.91
2016-09-14117.97118.65115.86116.0437277414.954.93
2016-09-13117.12118.61116.24117.8354803915.185.00
2016-09-12117.81119.11116.81118.5457012915.285.03
2016-09-09118.41119.10117.73118.4077349315.265.03
2016-09-08119.54119.89118.51118.7826003615.315.04
2016-09-07118.09119.78118.04119.6640992015.425.08
2016-09-06122.29122.29118.45118.7736672215.315.04
2016-09-02120.80123.25119.94122.0949091815.735.18
2016-09-01122.60122.91119.73120.8427812115.575.13
2016-08-31121.80122.82120.01122.0140166315.725.18
2016-08-30121.13122.19120.65121.6125390315.675.16
2016-08-29119.62121.25119.52120.7050651715.555.13
2016-08-26118.51119.90118.29119.5239710715.405.08
2016-08-25117.45118.59117.25118.4929619015.275.03
2016-08-24117.38118.34117.03117.8528885215.195.00
2016-08-23118.13118.37116.98117.1836477415.104.98
2016-08-22117.34117.53116.46117.4118146715.134.99
2016-08-19116.79117.49116.52117.3025487215.124.98
2016-08-18117.16117.88116.87117.3722332515.134.98
2016-08-17117.02117.49116.50117.3140607315.124.98
2016-08-16118.66118.95117.48117.5433720715.154.99
2016-08-15118.14119.58117.91119.0529482815.345.06
2016-08-12117.44118.15116.84117.6020303315.164.99
2016-08-11119.03119.42117.90118.1953604115.235.02
2016-08-10119.95119.95118.16118.2158071115.235.02
2016-08-09120.34121.46120.08120.3133058215.505.11
2016-08-08124.59124.93120.48120.5657451815.545.12
2016-08-05120.70124.24119.56124.1366153516.005.27
2016-08-04119.40120.67118.91119.5046208815.405.07
2016-08-03118.15119.91118.15119.8433404015.445.09
2016-08-02119.50120.32117.82117.9839318515.205.01
2016-08-01120.54121.46118.81119.5941579715.415.08
2016-07-29120.62121.49120.21120.2432922515.505.11
2016-07-28121.36121.65120.14120.7851108215.565.13
Get more Data

Signature Bank Stock Chart

View SBNY PE ratio, PS ratio stocks charts and compare with peers.
SBNY Chart
Note: Compare Signature Bank stock price history with the index and industry peers.

Signature Bank Historical Prices: Past 5 years

Max Stock Price 160.73 Nov 25,2015
Min Stock Price 56.81 Dec 14,2011
Avg Stock Price 106.79

Signature Bank Historical PE ratio: Past 5 years

Max PE Ratio 27.92 Jan 21,2014
Min PE Ratio 14.8 Sep 26,2016
Avg PE Ratio 20.36

Signature Bank Historical PS ratio: Past 5 years

Max PS Ratio 7.87 Mar 04,2014
Min PS Ratio 4.2 Jul 23,2012
Avg PS Ratio 5.92

SBNY Industry Peers

Company Price Change (%)
Webster Financial (WBS)51.310.04 (0.08%)
Mb Financial (MBFI)43.530.58 (1.31%)
Valley National Bancorp (VLY)11.40.15 (1.3%)
Suffolk Bancorp (SCNB)41.270.69 (1.64%)
Tompkins Financial (TMP)86.110.62 (0.71%)
Astoria Financial (AF)16.550.12 (0.72%)
Nbt Bancorp (NBTB)38.520.29 (0.75%)

Signature Bank historical quotes helps an investor analyze a company's history and do Signature Bank stock analysis . The price and volume changes on a daily basis is provided in the Signature Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SBNY closed at 150.62 and traded with a volume of 531487 on the last trading day. The average P/S ratio was 4.62 as can be seen by Signature Bank stock price history. .