Signature Bank Stock Price History, SBNY Historical Prices

Add to My Stocks
$154.79 $0.29 (0.19%) SBNY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Signature Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Signature Bank price to earnings ratio data. The stock price was at a 5 year high of $163.25 on Jan 26, 2017 as seen from Signature Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 153.74 156.56 153.45 154.79 329,942 21.68 5.56
2018-02-15 154 155.43 153 154.5 299,023 21.64 5.55
2018-02-14 150.03 153.44 149.65 153 386,921 21.43 5.5
2018-02-13 148.23 151.02 148.15 150.93 138,083 21.14 5.42
2018-02-12 150.92 151.59 147.73 149.44 268,113 20.93 5.37
2018-02-09 148.66 150.31 144.3 149.38 294,728 20.92 5.37
2018-02-08 152.45 152.82 146.31 146.36 286,743 20.5 5.26
2018-02-07 150.19 153.66 149.6 152.15 242,177 21.31 5.46
2018-02-06 147.42 151.88 145.12 150.19 515,394 21.04 5.39
2018-02-05 156.13 158.2 150.48 150.61 381,680 21.09 5.41
2018-02-02 156.43 159.86 156.19 157.79 517,467 22.1 5.67
2018-02-01 153.22 157.31 152.19 157.11 345,392 22 5.64
2018-01-31 152.95 154.37 151.65 154 320,217 21.57 5.53
2018-01-30 152.75 154.45 151.94 152.62 271,431 21.38 5.48
2018-01-29 155.23 156.9 153.91 154.2 305,619 21.6 5.54
2018-01-26 155.66 156.59 153.18 155.27 240,293 21.75 5.58
2018-01-25 156.01 156.04 152.34 155.41 348,436 21.77 5.58
2018-01-24 157.7 158.9 154 155 403,957 21.71 5.57
2018-01-23 157.45 158.58 156.42 156.47 417,588 21.92 5.62
2018-01-22 159.22 161.92 157.71 158.28 580,381 22.17 5.69
2018-01-19 153.54 160.08 153.54 159.83 695,038 22.39 5.91
2018-01-18 147.5 154.49 146.09 153.44 1,049,181 21.49 5.67
2018-01-17 148.21 149.8 146.5 148.05 540,542 20.74 5.47
2018-01-16 148.96 149.59 146.65 147.56 350,648 20.67 5.46
2018-01-10 142.01 147.51 141.21 144.62 488,707 20.26 5.35
2018-01-09 140.13 142.41 139.78 142.01 301,599 19.89 5.25
2018-01-08 141.49 141.9 138.79 139.11 313,977 19.48 5.14
2018-01-05 142.68 143.22 140.99 141.56 247,455 19.83 5.23
2018-01-04 142.3 145.55 141.72 141.92 406,083 19.88 5.25
2018-01-03 138 141.04 137.6 140.67 429,208 19.7 5.2
2018-01-02 138.14 138.8 137.05 138 249,790 19.33 5.1
2017-12-29 138 138.4 137.14 137.26 208,729 19.22 5.08
2017-12-28 137.35 137.79 136.59 137.47 143,467 19.25 5.08
2017-12-27 138 138.37 137.04 137.24 158,831 19.22 5.07
2017-12-26 138.84 139.92 137.19 137.94 201,415 19.32 5.1
2017-12-22 138.91 139.26 136.74 139.11 212,910 19.48 5.14
2017-12-21 138.27 140.45 137.28 139.17 425,767 19.49 5.15
2017-12-20 137.94 139.07 134.71 137.11 380,569 19.2 5.07
2017-12-19 139.17 139.59 137.23 137.46 349,602 19.25 5.08
2017-12-18 136.35 139.33 136.35 138.93 405,606 19.46 5.14
2017-12-15 133.77 137.46 133.77 135.07 961,710 18.92 4.99
2017-12-14 135.28 135.52 132.75 133.43 360,371 18.69 4.93
2017-12-13 136.57 137.97 134.71 134.83 371,427 18.88 4.99
2017-12-12 136.65 137.48 136 136.49 275,546 19.12 5.05
2017-12-11 137.57 138.88 136.19 136.39 575,800 19.1 5.04
2017-12-08 138.46 138.46 136.44 137.57 396,692 19.27 5.09
2017-12-07 135.91 137.85 135.11 137.24 605,195 19.22 5.07
2017-12-06 137.69 138.62 136.01 136.16 320,529 19.07 5.03
2017-12-05 139.49 140.21 137.65 137.87 455,343 19.31 5.1
2017-12-04 139.25 140.68 138.14 138.5 629,025 19.4 5.12
2017-12-01 137.42 138.24 132.43 136.24 533,213 19.08 5.04
2017-11-30 139.88 139.88 136.55 137.28 447,299 19.23 5.08
2017-11-29 135 140.15 134.47 138.73 633,681 19.43 5.13
2017-11-28 129.66 134.41 129.5 134.36 401,975 18.82 4.97
2017-11-27 129.32 130.11 128.37 129.36 274,214 18.12 4.78
2017-11-24 131.05 131.05 128.22 129.57 115,974 18.15 4.79
2017-11-23 0 0 0 130.53 0 - -
2017-11-22 131.28 131.28 129.82 130.53 179,770 18.28 4.83
2017-11-21 132.02 132.02 130.11 131.36 335,601 18.4 4.86
2017-11-20 130.79 131.95 129.73 131.24 225,820 18.38 4.85
2017-11-17 129.4 130.72 128.77 129.92 358,767 18.2 4.8
2017-11-16 131.29 131.57 129.35 129.79 237,572 18.18 4.8
2017-11-15 129.44 131.87 127.97 130.35 594,800 18.26 4.82
2017-11-14 126.07 131.16 126.07 131.02 538,933 18.35 4.84
2017-11-13 124.04 127.24 123.01 127.19 571,823 17.81 4.7
2017-11-10 124.77 125.52 124.3 124.93 343,085 17.5 4.62
2017-11-09 123.73 124.93 122.05 124.37 386,969 17.42 4.6
2017-11-08 126.42 126.42 123.71 124.41 391,773 17.42 4.6
2017-11-07 130.02 130.4 126.3 126.8 446,335 17.76 4.69
2017-11-06 129.81 131.51 129.58 130.32 410,569 18.25 4.82
2017-11-03 130.33 131.8 129.81 131.6 254,136 18.43 4.87
2017-11-02 129.47 131.26 129.11 130.47 318,734 18.27 4.82
2017-11-01 131.31 131.96 128.85 129.7 414,960 18.17 4.8
2017-10-31 130.1 131.47 129.02 130.01 443,602 18.21 4.81
2017-10-30 132.57 132.88 130.22 130.51 217,776 18.28 4.83
2017-10-27 133.79 134.98 132.17 133.19 475,444 18.65 4.92
2017-10-26 134.7 135.77 133.28 134.33 570,603 18.81 4.97
2017-10-25 136.77 137.28 133.79 133.91 885,897 18.76 4.95
2017-10-24 134 137.46 134 135.88 884,607 19.03 5.02
2017-10-23 134.36 135.39 133.21 133.62 641,581 18.71 4.94
2017-10-20 129.25 139 129.23 134.13 1,208,207 18.79 4.96
2017-10-19 124.59 126.6 122.15 126.12 872,832 20.15 4.77
2017-10-18 124.53 125.37 123.72 124.74 699,323 19.93 4.72
2017-10-17 124.96 124.96 123.53 123.72 222,671 19.76 4.68
2017-10-16 123.53 125.82 123.53 124.74 400,436 19.93 4.72
2017-10-13 123.41 124.41 121.75 123.51 842,511 19.73 4.67
2017-10-12 125.44 125.6 124.04 124.56 469,816 19.9 4.71
2017-10-11 126.5 127.13 124.98 125.68 355,127 20.08 4.75
2017-10-10 124.47 127.24 124.24 127.16 694,276 20.31 4.81
Get more Data

Signature Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price163.25Jan 26,2017
Min Stock Price71.21Apr 29,2013
Avg Stock Price125.33

Signature Bank Historical PE ratio: Past 5 years

Max PE Ratio27.92Jan 21,2014
Min PE Ratio14.8Sep 26,2016
Avg PE Ratio20.66

Signature Bank Historical PS ratio: Past 5 years

Max PS Ratio7.87Mar 04,2014
Min PS Ratio4.5Sep 15,2017
Avg PS Ratio6.1

SBNY Industry Peers

Company Price Change (%)
Sterling Bancorp (STL)24.250.35 (1.46%)
Webster Financial (WBS)57.180.79 (1.4%)
Astoria Financial (AF)21.50.13 (0.6%)
Nbt Bancorp (NBTB)36.850.59 (1.63%)
Financial Institutions (FISI)31.40.3 (0.96%)
Community Bank System (CBU)54.70.18 (0.33%)
Chemung Financial (CHMG)43.90.09 (0.21%)

We provide Signature Bank share price history along with PE ratio and PS ratio for doing Signature Bank fundamental analysis. The price movement is easily depicted in the Signature Bank stock price history chart. An abnormally high daily 329,942 typically implies breaking news or earnings release. SBNY stock saw an opening price of $153.74, and a closing price of $154.79 on Feb 16, 2018. Looking at Signature Bank stock history data, the P/S ratio was at a low of 4.5 on Sep 15, 2017.