Signature Bank Stock Price History (NASDAQ:SBNY)

Add to My Stocks
$141.71 $1.62 (1.16%) SBNY stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Signature Bank stock price data here. 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 was at a high of 163.25 on 26 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-24144.00144.57141.54141.7162436717.945.45
2017-04-21139.93140.93139.17140.0962964517.735.39
2017-04-20139.84140.87138.90139.95100387118.945.38
2017-04-19139.89143.36137.20139.14114158518.835.49
2017-04-18137.67139.46136.43138.93110892418.805.48
2017-04-17136.68138.42135.23138.2573871718.715.46
2017-04-13139.88142.00136.50136.5266632018.475.39
2017-04-12142.53142.56139.76140.3977632819.005.54
2017-04-11140.31142.36139.02142.3240448919.265.62
2017-04-10141.81142.59139.74140.8532685819.065.56
2017-04-07141.65142.83140.43141.4357790919.145.58
2017-04-06142.03144.60141.13142.7469185019.325.63
2017-04-05147.50147.71142.02142.7165546219.315.63
2017-04-04146.65148.21145.31146.0242883719.765.76
2017-04-03148.99149.00145.32147.2253246219.925.81
2017-03-31149.44151.74147.83148.3939833520.085.86
2017-03-30146.55150.52146.29149.8638323320.285.92
2017-03-29145.08146.68144.55146.0838952519.775.77
2017-03-28143.28146.37143.00145.3939145919.675.74
2017-03-27141.61143.80138.70143.5061074219.425.66
2017-03-24144.97146.43143.67144.7457795019.595.71
2017-03-23144.93146.57144.17144.5761396219.565.71
2017-03-22145.81146.92143.28145.2851986919.665.73
2017-03-21154.24154.24144.90146.7583489419.865.79
2017-03-20154.71156.85153.07153.1235245420.726.04
2017-03-17155.63155.67153.29154.63124022320.926.10
2017-03-16156.05156.66153.44155.5981909821.056.14
2017-03-15158.13158.19154.98155.6155388621.066.14
2017-03-14156.83157.69155.57157.4135052921.306.21
2017-03-13158.70159.59157.58157.9528085821.376.23
2017-03-10159.95159.96156.12158.7020117621.486.26
2017-03-09158.26160.78158.26159.5824822721.596.30
2017-03-08161.81162.59158.07158.2430950221.416.25
2017-03-07161.20161.50159.40160.4918142721.726.34
2017-03-06160.62161.86159.52161.0226352521.796.36
2017-03-03160.01162.75159.82162.2427779921.956.40
2017-03-02163.70163.79159.15159.4534298121.586.29
2017-03-01160.99163.98160.59162.7235363122.026.42
2017-02-28158.78158.78156.22157.5140467421.316.22
2017-02-27157.09159.22156.01159.1631878321.546.28
2017-02-24156.66157.57155.35156.9231299421.236.19
2017-02-23159.57160.48156.41158.5138398921.456.26
2017-02-22159.85160.74159.23159.5328454221.596.30
2017-02-21160.96161.52158.64160.1721808521.676.32
2017-02-200.000.000.00159.300N/AN/A
2017-02-17159.59159.59156.54159.3024689221.566.29
2017-02-16160.11161.17158.98160.9724620821.786.35
2017-02-15160.10160.65157.55159.9426800321.646.31
2017-02-14157.75160.53156.77159.8143679321.636.31
2017-02-13157.98159.93157.28157.5321555921.326.22
2017-02-10157.65158.12155.22156.8122042221.226.19
2017-02-09155.15157.37154.47156.9324210021.246.19
2017-02-08155.11156.61152.22154.0420223620.846.08
2017-02-07157.04157.56155.09155.5818859121.056.14
2017-02-06156.67158.48156.47156.7822174521.226.19
2017-02-03156.50158.45155.15157.5639793421.326.22
2017-02-02154.94155.72152.88154.0036438020.846.08
2017-02-01159.35159.70155.80156.0531143721.126.16
2017-01-31156.56158.37155.41157.5230571221.326.22
2017-01-30159.22159.22155.43157.2936472821.286.21
2017-01-27162.81163.05160.08160.4233471921.716.33
2017-01-26160.99164.23160.99163.2566842722.096.44
2017-01-25158.83161.64158.15161.4756111221.856.37
2017-01-24154.79158.10154.16157.3540196821.296.21
2017-01-23153.38154.65151.79153.9037515220.836.08
2017-01-20151.98155.73151.98154.4552732920.906.10
2017-01-19152.13152.53148.44150.9743873620.716.14
2017-01-18149.04152.04147.89150.4157000520.636.12
2017-01-17150.50151.01147.02148.5452147520.386.04
2017-01-160.000.000.00152.710N/AN/A
2017-01-13151.87155.84151.87152.7131363720.956.21
2017-01-12152.92154.60149.58150.8257937820.696.14
2017-01-11151.17154.36150.04153.6451824821.086.25
2017-01-10150.03152.32149.82151.1937590820.746.15
2017-01-09149.81150.73148.08150.0133255620.586.10
2017-01-06151.21152.38150.19150.5040775520.656.12
2017-01-05152.32153.08148.61149.9542410320.576.10
2017-01-04149.36152.71149.12152.3334954820.906.20
2017-01-03152.26154.36148.13148.8742297620.426.06
2017-01-020.000.000.00150.200N/AN/A
2016-12-30149.78151.18149.66150.2036108720.606.11
2016-12-29149.79150.47148.06149.3629500820.496.08
2016-12-28151.34151.97148.83149.6022903920.526.09
2016-12-27151.06151.64149.36151.3316965620.766.16
2016-12-260.000.000.00150.350N/AN/A
2016-12-23150.40150.72149.31150.3552041820.626.12
2016-12-22148.24150.30147.25150.2756762220.616.11
2016-12-21150.29150.29148.35148.3733723620.356.04
2016-12-20147.43150.15146.19150.0938564720.596.11
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 163.25 Jan 26,2017
Min Stock Price 58.08 Jul 23,2012
Avg Stock Price 113.8

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 20.53

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 6.03

SBNY Industry Peers

Company Price Change (%)
Webster Financial (WBS)51.261 (1.99%)
Mb Financial (MBFI)42.51.15 (2.78%)
Valley National Bancorp (VLY)12.10.22 (1.85%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Tompkins Financial (TMP)85.762.01 (2.4%)
Astoria Financial (AF)20.560.33 (1.63%)
Nbt Bancorp (NBTB)38.610.96 (2.55%)

Signature Bank historical quotes helps an investor analyze a company's history and do Signature Bank stock analysis . The price movement is easily depicted in the Signature Bank stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SBNY saw an opening price of 139.93, and a closing price of 140.09 on 21 Apr, 2017. Signature Bank historical P/S ratio was at a high of 7.87 on 04 Mar, 2014 and a low of 1.93 on 09 Mar, 2009. .