Signature Bank Stock Price History, SBNY Historical Prices

Add to My Stocks
$117.54 $0.01 (0.01%) SBNY stock closing price Aug 17, 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
2018-08-17 117.6 119.6 117.1 117.54 508,935 14.95 4
2018-08-16 113.28 119.31 113.28 117.53 946,683 14.95 4
2018-08-14 111.31 114.42 111.31 114.15 425,120 14.52 3.89
2018-08-13 111.66 113.95 110.2 110.96 300,889 14.12 3.78
2018-08-09 111.2 113.51 111.2 111.78 642,632 14.22 3.81
2018-08-07 109.7 110.43 109.49 109.57 571,453 13.94 3.73
2018-08-06 110.01 110.12 108.94 109.64 397,174 13.95 3.73
2018-08-03 111.01 112.08 109.59 109.9 322,188 13.98 3.74
2018-08-02 109.64 111.64 109 111 653,783 14.12 3.78
2018-08-01 109.81 112.11 109.08 110.27 1,477,587 14.03 3.76
2018-07-31 111.2 111.44 108.89 109.71 787,663 13.96 3.74
2018-07-27 113.23 113.92 111.4 111.87 837,897 14.23 3.81
2018-07-26 114.5 116.2 112.89 113.36 893,961 14.42 3.86
2018-07-25 115.32 115.41 112.37 114.49 1,086,987 14.57 3.9
2018-07-24 116.48 117.8 114.77 115.07 1,812,498 14.64 3.92
2018-07-23 119.78 121.76 117.06 117.16 1,163,213 14.91 3.96
2018-07-20 116.27 120.16 115 119.87 1,786,676 15.25 4.05
2018-07-18 124.97 125.69 123.55 125.28 649,569 23.68 4.38
2018-07-17 124.19 125.28 123.63 124.63 438,535 23.56 4.35
2018-07-12 128.7 129.3 123.1 124.74 718,171 23.58 4.36
2018-07-11 128.36 129.47 128.13 128.6 331,922 24.31 4.49
2018-07-10 133.59 133.61 128.93 129.47 466,686 24.47 4.52
2018-07-09 129.08 133.03 128.62 132.89 397,726 25.12 4.64
2018-07-06 126.71 129.11 126.04 128.52 361,162 24.3 4.49
2018-07-05 127.57 128.1 125.84 126.83 454,006 23.98 4.43
2018-07-03 129.32 130.54 127.03 127.3 179,363 24.06 4.45
2018-07-02 126.61 129.04 126.61 129 360,872 24.39 4.51
2018-06-29 128.34 130.6 127.7 127.88 432,101 24.17 4.47
2018-06-28 127.57 128.47 126.58 127.24 563,961 24.05 4.44
2018-06-27 128.23 129.24 126.67 126.93 346,546 23.99 4.43
2018-06-26 130.8 130.8 128.55 128.61 320,745 24.31 4.49
2018-06-25 131.64 132.12 129.35 130.67 413,490 24.7 4.56
2018-06-22 132.27 132.93 131 132.75 982,082 25.1 4.64
2018-06-21 130.51 133.16 129.33 131.98 567,398 24.95 4.61
2018-06-20 130.66 131.31 129.6 131.05 502,273 24.77 4.58
2018-06-19 127.19 130.49 126.88 129.73 637,877 24.52 4.53
2018-06-18 125.76 128.67 124.66 128.56 452,999 24.3 4.49
2018-06-15 125.57 126.54 124.45 126.29 1,128,858 23.87 4.41
2018-06-14 126.52 126.88 125.07 126.06 719,631 23.83 4.4
2018-06-13 128.89 128.89 125.5 126.27 1,269,446 23.87 4.41
2018-06-12 127.27 128.48 124.83 125.77 407,273 23.78 4.39
2018-06-11 130.43 131.58 127.08 127.11 654,490 24.03 4.44
2018-06-08 131.8 132.34 130.42 130.64 375,373 24.7 4.56
2018-06-07 132.25 133.93 131.72 131.9 406,691 24.93 4.61
2018-06-06 128.7 132.55 128.7 132.09 600,094 24.97 4.61
2018-06-05 129.42 129.98 128.09 128.28 325,253 24.25 4.48
2018-06-04 128.58 130.13 128.25 129.28 572,378 24.44 4.52
2018-06-01 129.16 130.32 127.91 128.03 291,063 24.2 4.47
2018-05-31 129.06 130.09 127.43 127.49 321,311 24.1 4.45
2018-05-30 128.66 130.12 127.22 129.24 349,667 24.43 4.51
2018-05-29 128.85 129.87 126.77 127.72 492,761 24.14 4.46
2018-05-28 0 0 0 130.21 0 - -
2018-05-25 129.53 130.99 129.1 130.21 216,380 24.61 4.55
2018-05-24 130.12 130.57 128.26 130.2 276,330 24.61 4.55
2018-05-23 131.26 133.6 130 130.44 370,552 24.66 4.56
2018-05-22 131.73 133.52 131.51 132.02 223,558 24.96 4.61
2018-05-21 129.77 131.7 129.3 131.16 287,488 24.79 4.58
2018-05-18 130.36 130.75 129.25 129.31 240,741 24.44 4.52
2018-05-17 131.38 132.16 129.86 130.07 303,220 24.59 4.54
2018-05-16 131.8 132.36 129.83 131.63 387,377 24.88 4.6
2018-05-15 130.3 132.5 130.3 131.53 414,527 24.86 4.59
2018-05-14 131.18 131.7 130.26 130.95 337,440 24.75 4.57
2018-05-11 130.36 131.7 130.03 130.62 213,907 24.69 4.56
2018-05-10 130.7 130.91 128.96 130.37 291,734 24.65 4.55
2018-05-09 129.93 131.13 129.13 130.24 206,173 24.62 4.55
2018-05-08 129.06 130.85 128.42 129.03 263,299 24.39 4.51
2018-05-07 128.88 130.67 127.2 129.45 306,253 24.47 4.52
2018-05-04 125.89 129.85 124.66 128.25 444,943 24.24 4.48
2018-05-03 128.6 128.85 125.92 126.9 521,049 23.99 4.43
2018-05-02 130.42 131.2 128.61 128.92 575,525 24.37 4.5
2018-05-01 126.79 131.13 126.2 130.32 718,689 24.64 4.55
2018-04-30 130.93 130.94 127.12 127.15 481,142 24.04 4.44
2018-04-27 130.23 131.58 130.1 130.22 352,196 24.62 4.55
2018-04-26 128.9 131.45 127.58 129.93 754,400 24.56 4.54
2018-04-25 128.95 130.03 127.5 128.52 639,465 24.3 4.49
2018-04-24 128.56 130 126.52 128.33 1,188,898 24.26 4.48
2018-04-23 129.57 131.98 127.58 128.49 641,590 24.29 4.49
2018-04-20 132.68 134.45 127.96 129.3 1,120,073 24.44 4.52
2018-04-19 130 132.8 129.42 130.93 1,311,890 18.34 4.7
2018-04-18 137.13 138.92 134.63 135.12 429,778 18.92 4.85
2018-04-17 141.25 141.25 135.92 137.04 408,968 19.19 4.92
2018-04-16 139.33 141.05 138.01 140.71 326,622 19.71 5.05
2018-04-13 140.6 140.6 137.08 138.28 354,459 19.37 4.97
2018-04-12 138.38 140.69 137.51 139.88 312,933 19.59 5.02
2018-04-11 135.97 137.75 135.6 137.68 271,839 19.28 4.95
2018-04-10 137.06 137.87 135.51 136.84 570,171 19.17 4.92
2018-04-09 137.14 138.92 135.22 135.34 331,341 18.96 4.86
2018-04-06 138.87 139.35 135.14 136.02 412,217 19.05 4.89
2018-04-05 140.19 140.88 138.43 140.15 341,999 19.63 5.03
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 Price87.51Aug 27,2013
Avg Stock Price130.5

Signature Bank Historical PE ratio: Past 5 years

Max PE Ratio27.92Jan 21,2014
Min PE Ratio13.94Aug 07,2018
Avg PE Ratio20.8

Signature Bank Historical PS ratio: Past 5 years

Max PS Ratio7.87Mar 04,2014
Min PS Ratio3.73Aug 06,2018
Avg PS Ratio6.03

SBNY Industry Peers

Company Price Change (%)
Webster Financial (WBS)67.520.11 (0.16%)
Bank Ozk (OZK)40.790.46 (1.14%)
Astoria Financial (AF)21.50.13 (0.6%)
Nbt Bancorp (NBTB)40.640.26 (0.64%)
Financial Institutions (FISI)31.650.25 (0.8%)
Community Bank System (CBU)65.790.46 (0.7%)
Chemung Financial (CHMG)43.010.49 (1.13%)

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 508,935 typically implies breaking news or earnings release. SBNY stock saw an opening price of $117.6, and a closing price of $117.54 on Aug 17, 2018. Looking at Signature Bank stock history data, the P/S ratio was at a low of 3.73 on Aug 06, 2018.