Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signature Bank [New York Ny] (OP: SBNYL )

7.000 +1.400 (+25.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.495 4.600 1.550 4.600 43,527 +0.30(+6.98%)
Jan 30, 2024 4.000 5.000 1.550 4.300 7,371 -0.46(-9.66%)
Jan 29, 2024 4.750 5.000 4.750 4.760 382,417 +0.16(+3.48%)
Jan 26, 2024 4.000 4.850 4.000 4.600 158,055 +0.10(+2.22%)
Jan 25, 2024 4.260 4.550 4.250 4.500 27,445 +0.00(+0.00%)
Jan 24, 2024 4.250 4.700 3.950 4.500 751,855 +0.00(+0.00%)
Jan 23, 2024 4.300 4.600 4.200 4.500 1,788,311 +0.30(+7.14%)
Jan 22, 2024 4.020 6.000 3.000 4.200 663,512 +0.20(+5.00%)
Jan 19, 2024 2.000 4.010 2.000 4.000 429,516 +0.00(+0.00%)
Jan 18, 2024 4.000 4.400 3.750 4.000 910,011 -0.35(-8.05%)
Jan 17, 2024 4.000 4.350 4.000 4.350 208,132 +0.35(+8.75%)
Jan 16, 2024 3.500 4.625 3.500 4.000 2,005,903 -0.50(-11.11%)
Jan 12, 2024 4.750 5.150 3.000 4.500 1,118,089 -0.37(-7.60%)
Jan 11, 2024 5.250 5.525 4.350 4.870 746,434 -0.39(-7.41%)
Jan 10, 2024 5.000 6.000 4.000 5.260 890,888 -0.15(-2.77%)
Jan 09, 2024 5.000 5.900 5.000 5.410 691,653 +0.31(+6.08%)
Jan 08, 2024 4.670 5.300 4.670 5.100 2,038,571 +0.35(+7.37%)
Jan 05, 2024 4.650 5.000 4.600 4.750 377,269 +0.15(+3.26%)
Jan 04, 2024 3.950 5.000 3.050 4.600 927,330 +0.65(+16.46%)
Jan 03, 2024 3.820 4.000 1.200 3.950 1,022,103 +0.00(+0.00%)
Jan 02, 2024 3.650 3.950 3.550 3.950 543,985 +0.15(+3.95%)
Dec 29, 2023 3.200 3.930 3.200 3.800 1,422,374 +0.60(+18.75%)
Dec 28, 2023 2.600 3.205 2.450 3.200 1,563,706 +0.55(+20.53%)
Dec 27, 2023 2.000 2.750 2.000 2.655 2,157,838 +0.20(+8.37%)
Dec 26, 2023 1.000 2.650 1.000 2.450 674,756 +0.20(+8.89%)
Dec 22, 2023 2.600 2.700 2.000 2.250 1,792,137 -0.25(-10.00%)
Dec 21, 2023 2.000 2.650 2.000 2.500 1,746,335 +0.05(+2.04%)
Dec 20, 2023 2.500 3.240 2.250 2.450 1,562,314 +0.20(+8.89%)
Dec 19, 2023 1.700 2.400 1.700 2.250 1,630,676 +0.20(+9.76%)
Dec 18, 2023 1.500 2.250 1.500 2.050 2,947,492 +0.20(+10.81%)
Dec 15, 2023 1.110 2.550 1.100 1.850 5,598,474 +0.75(+68.18%)
Dec 14, 2023 0.8000 1.160 0.8000 1.100 2,415,236 +0.31(+38.36%)
Dec 13, 2023 0.4001 0.9950 0.3500 0.7950 3,094,933 +0.41(+103.85%)
Dec 12, 2023 0.1500 0.4000 0.1500 0.3900 736,670 +0.10(+34.48%)
Dec 11, 2023 0.1900 0.3173 0.1900 0.2900 1,100,611 +0.04(+16.00%)
Dec 08, 2023 0.1800 0.4250 0.1800 0.2500 926,322 +0.03(+13.64%)
Dec 07, 2023 0.2100 0.4000 0.0539 0.2200 817,862 -0.01(-4.35%)
Dec 06, 2023 0.1500 0.2325 0.1500 0.2300 561,636 +0.08(+50.33%)
Dec 05, 2023 0.0850 0.1530 0.0850 0.1530 279,348 +0.06(+70.00%)
Dec 04, 2023 0.0700 0.1200 0.0700 0.0900 518,840 -0.02(-18.18%)
Dec 01, 2023 0.0700 0.1100 0.0700 0.1100 356,926 +0.04(+69.23%)
Nov 30, 2023 0.0500 0.0700 0.0450 0.0650 49,827 -0.01(-7.14%)
Nov 29, 2023 0.0450 0.0700 0.0450 0.0700 174,786 +0.02(+40.00%)
Nov 28, 2023 0.0450 0.0550 0.0450 0.0500 166,215 +0.01(+16.28%)
Nov 27, 2023 0.0410 0.0450 0.0410 0.0430 54,020 -0.00(-4.44%)
Nov 24, 2023 0.0350 0.0450 0.0350 0.0450 13,405 +0.00(+12.50%)
Nov 22, 2023 0.0400 0.0500 0.0400 0.0400 89,790 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 33,166 +0.00(+6.06%)
Nov 20, 2023 0.0100 0.0330 0.0001 0.0330 36,365 -0.02(-37.74%)
Nov 17, 2023 0.0450 0.0530 0.0047 0.0530 199,985 +0.01(+15.22%)
Nov 16, 2023 0.0450 0.0460 0.0450 0.0460 93,320 +0.01(+35.29%)
Nov 15, 2023 0.0480 0.0500 0.0340 0.0340 41,331 -0.02(-32.00%)
Nov 14, 2023 0.0500 0.0500 0.0350 0.0500 105,764 -0.00(-1.96%)
Nov 13, 2023 0.0470 0.2000 0.0460 0.0510 93,373 +0.00(+8.51%)
Nov 10, 2023 0.0465 0.0470 0.0465 0.0470 9,718 +0.00(+0.00%)
Nov 09, 2023 0.0465 0.0470 0.0465 0.0470 58,580 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0550 0.0460 0.0470 133,722 -0.00(-6.00%)
Nov 07, 2023 0.0441 0.0500 0.0441 0.0500 1,287,411 +0.01(+13.64%)
Nov 06, 2023 0.0010 0.1466 0.0010 0.0440 86,307 -0.00(-6.38%)
Nov 03, 2023 0.0470 0.0500 0.0460 0.0470 127,548 +0.00(+2.17%)
Nov 02, 2023 0.0450 0.0470 0.0430 0.0460 43,611 +0.00(+6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.