Signature Bank Stock Price History, SBNY Historical Prices

Add to My Stocks
$126.29 $0.23 (0.18%) SBNY stock closing price Jun 15, 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
2018-06-15 125.57 126.54 124.45 126.29 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
2018-05-25 129.53 130.99 129.1 130.21 216,380 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
2018-04-04 136.03 140.28 136.03 139.84 408,626 19.59 5.02
2018-04-03 138.87 140.45 135.3 138.39 403,476 19.38 4.97
2018-04-02 141.27 141.9 136.51 137.93 396,913 19.32 4.95
2018-03-30 0 0 0 141.95 0 - -
2018-03-29 141.55 142.72 139.37 141.95 394,241 19.88 5.1
2018-03-28 141.81 142.91 139.49 141.16 496,301 19.77 5.07
2018-03-27 145.77 145.77 140.84 141.75 394,468 19.85 5.09
2018-03-26 142.92 145.43 141.08 144.95 549,279 20.3 5.21
2018-03-23 147.13 148.04 140.4 140.6 857,912 19.69 5.05
2018-03-22 151 152.3 146.64 146.78 425,364 20.56 5.27
2018-03-21 153.31 155.11 152.4 153.3 238,265 21.47 5.51
2018-03-20 154.49 154.58 151.24 153.02 278,376 21.43 5.5
2018-03-19 155.51 155.52 152.1 154.53 350,442 21.64 5.55
2018-03-16 154.65 157.13 154.2 155.62 1,010,438 21.8 5.59
2018-03-15 153.12 154.55 151.92 154.46 323,944 21.63 5.55
2018-03-14 158.14 158.14 151.76 152.49 408,674 21.36 5.48
2018-03-13 157.64 158.79 155.95 157.35 681,991 22.04 5.65
2018-03-12 157.59 158.47 155.44 157.22 271,784 22.02 5.65
2018-03-09 155.44 157.74 154.29 157.49 287,270 22.06 5.66
2018-03-08 157.78 157.86 152.38 154.47 267,048 21.63 5.55
2018-03-07 154.9 158.55 153.54 156.92 355,772 21.98 5.64
2018-03-06 156.31 158.8 154.42 156.59 348,181 21.93 5.62
2018-03-05 150.91 156.8 149.75 155.87 443,734 21.83 5.6
2018-03-02 146.3 153.42 145.63 152.7 598,818 21.39 5.48
2018-03-01 146.54 149.34 145.5 147.42 434,278 20.65 5.3
2018-02-28 152.24 153.3 146.13 146.19 808,906 20.48 5.25
2018-02-27 154.08 155.13 151.81 151.89 224,526 21.27 5.46
2018-02-26 152.73 154.32 150.39 154.23 340,403 21.6 5.54
2018-02-23 150.11 152.55 148.91 152.49 201,550 21.36 5.48
2018-02-22 152.93 154.58 148.69 149.3 269,724 20.91 5.36
2018-02-21 151.09 154.51 149.94 152.74 237,243 21.39 5.49
2018-02-20 154.01 155.99 149.87 151.08 358,139 21.16 5.43
2018-02-19 0 0 0 154.79 0 - -
2018-02-16 153.74 156.56 153.45 154.79 329,942 21.68 5.56
2018-02-15 154 155.43 153 154.5 300,571 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
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 Price78.72Jun 19,2013
Avg Stock Price129.37

Signature Bank Historical PE ratio: Past 5 years

Max PE Ratio27.92Jan 21,2014
Min PE Ratio14.8Sep 26,2016
Avg PE Ratio20.86

Signature Bank Historical PS ratio: Past 5 years

Max PS Ratio7.87Mar 04,2014
Min PS Ratio4.39Jun 12,2018
Avg PS Ratio6.08

SBNY Industry Peers

Company Price Change (%)
Webster Financial (WBS)66.250.21 (0.32%)
Sterling Bancorp (STL)24.50.1 (0.41%)
Astoria Financial (AF)21.50.13 (0.6%)
Nbt Bancorp (NBTB)38.940.01 (0.03%)
Financial Institutions (FISI)33.20.25 (0.76%)
Community Bank System (CBU)60.180 (0%)
Chemung Financial (CHMG)51.391.41 (2.82%)

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 1,128,858 typically implies breaking news or earnings release. SBNY stock saw an opening price of $125.57, and a closing price of $126.29 on Jun 15, 2018. Looking at Signature Bank stock history data, the P/S ratio was at a low of 4.39 on Jun 12, 2018.