Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signature Bank (NQ: SBNY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2023 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 (%)
Mar 31, 2021 223.62 229.57 222.99 226.10 710,408 +2.58(+1.15%)
Mar 30, 2021 216.90 224.21 216.04 223.52 528,279 +8.82(+4.11%)
Mar 29, 2021 216.61 219.24 207.86 214.70 973,929 -5.32(-2.42%)
Mar 26, 2021 219.95 225.99 215.64 220.02 552,000 +4.20(+1.95%)
Mar 25, 2021 210.23 217.65 206.07 215.82 732,443 +3.56(+1.68%)
Mar 24, 2021 220.81 223.33 211.52 212.26 1,005,065 -5.29(-2.43%)
Mar 23, 2021 225.74 230.47 215.08 217.55 1,474,177 -12.16(-5.30%)
Mar 22, 2021 235.51 236.84 228.03 229.72 537,156 -8.62(-3.62%)
Mar 19, 2021 232.00 240.34 228.57 238.34 2,035,100 +4.41(+1.89%)
Mar 18, 2021 242.20 249.94 231.72 233.93 1,077,360 -5.36(-2.24%)
Mar 17, 2021 242.54 243.00 232.81 239.29 717,346 -2.28(-0.94%)
Mar 16, 2021 243.09 244.87 239.71 241.57 571,948 -4.38(-1.78%)
Mar 15, 2021 240.00 247.84 239.60 245.95 742,950 +4.32(+1.79%)
Mar 12, 2021 242.44 244.91 237.50 241.63 636,300 +4.58(+1.93%)
Mar 11, 2021 230.62 237.90 227.60 237.05 597,023 +8.91(+3.91%)
Mar 10, 2021 224.08 228.99 222.20 228.14 780,598 +5.32(+2.39%)
Mar 09, 2021 220.81 227.79 218.13 222.82 540,912 -3.84(-1.69%)
Mar 08, 2021 228.24 234.37 225.36 226.66 909,015 +4.04(+1.81%)
Mar 05, 2021 222.04 224.96 206.00 222.62 957,800 +5.96(+2.75%)
Mar 04, 2021 220.02 224.92 212.13 216.66 849,881 -5.57(-2.51%)
Mar 03, 2021 226.36 230.88 221.72 222.23 834,764 +1.91(+0.87%)
Mar 02, 2021 223.00 223.43 219.23 220.32 462,229 -3.41(-1.52%)
Mar 01, 2021 223.43 227.14 222.10 223.73 865,258 +5.39(+2.47%)
Feb 26, 2021 218.22 222.75 212.01 218.34 643,200 -3.29(-1.48%)
Feb 25, 2021 226.51 231.15 220.16 221.63 904,959 -4.42(-1.96%)
Feb 24, 2021 220.52 228.00 214.79 226.05 1,103,723 +12.58(+5.89%)
Feb 23, 2021 215.00 216.32 205.00 213.47 1,043,608 -3.68(-1.69%)
Feb 22, 2021 217.04 220.68 214.50 217.15 974,015 -3.69(-1.67%)
Feb 19, 2021 212.37 221.81 211.58 220.84 793,900 +10.53(+5.01%)
Feb 18, 2021 215.00 215.00 206.90 210.31 677,600 -4.61(-2.14%)
Feb 17, 2021 212.50 217.10 208.05 214.92 875,986 -0.10(-0.05%)
Feb 16, 2021 223.12 223.12 214.28 215.02 1,136,787 +0.98(+0.46%)
Feb 12, 2021 213.69 215.82 211.70 214.04 995,900 +1.28(+0.60%)
Feb 11, 2021 212.00 217.08 208.41 212.76 1,161,642 +0.86(+0.41%)
Feb 10, 2021 213.83 217.44 206.91 211.90 1,869,717 +1.30(+0.62%)
Feb 09, 2021 207.23 211.72 200.41 210.60 2,415,311 +15.17(+7.76%)
Feb 08, 2021 186.00 196.18 185.15 195.43 2,261,743 +12.53(+6.85%)
Feb 05, 2021 178.72 188.66 176.50 182.90 2,545,800 -0.41(-0.22%)
Feb 04, 2021 179.50 184.55 178.38 183.31 651,122 +5.64(+3.17%)
Feb 03, 2021 176.82 179.32 174.63 177.67 606,800 +0.51(+0.29%)
Feb 02, 2021 170.14 178.31 167.50 177.16 861,746 +10.60(+6.36%)
Feb 01, 2021 165.21 166.88 161.54 166.56 476,127 +1.37(+0.83%)
Jan 29, 2021 164.11 167.53 162.75 165.19 1,231,500 +0.40(+0.24%)
Jan 28, 2021 160.03 165.75 158.37 164.79 679,006 +5.44(+3.41%)
Jan 27, 2021 162.09 163.92 157.76 159.35 669,288 -4.85(-2.95%)
Jan 26, 2021 165.80 166.72 162.95 164.20 526,352 +0.08(+0.05%)
Jan 25, 2021 162.03 164.25 156.66 164.12 634,884 +3.85(+2.40%)
Jan 22, 2021 153.54 160.63 152.14 160.27 719,200 +8.51(+5.61%)
Jan 21, 2021 153.00 153.58 146.10 151.76 747,164 -1.96(-1.28%)
Jan 20, 2021 154.76 155.60 152.99 153.72 636,080 -1.60(-1.03%)
Jan 19, 2021 154.67 156.70 152.57 155.32 628,538 +0.99(+0.64%)
Jan 15, 2021 157.41 158.50 152.84 154.33 605,700 -5.49(-3.44%)
Jan 14, 2021 155.00 160.53 153.86 159.82 758,868 +6.10(+3.97%)
Jan 13, 2021 150.00 154.59 149.43 153.72 677,420 +3.25(+2.16%)
Jan 12, 2021 147.39 151.00 145.64 150.47 488,127 +5.19(+3.57%)
Jan 11, 2021 143.37 146.40 142.32 145.28 388,917 +0.32(+0.22%)
Jan 08, 2021 147.28 147.28 142.33 144.96 394,400 -1.01(-0.69%)
Jan 07, 2021 145.00 146.78 143.66 145.97 463,188 +3.11(+2.18%)
Jan 06, 2021 139.82 144.86 138.87 142.86 705,782 +7.43(+5.49%)
Jan 05, 2021 136.64 138.00 134.13 135.43 439,467 -0.51(-0.38%)
Jan 04, 2021 136.59 136.68 132.05 135.94 387,490 +0.65(+0.48%)
Dec 31, 2020 135.29 135.29 135.29 230,380 +1.06(+0.79%)
Dec 30, 2020 134.28 136.00 133.34 134.23 230,380 +0.47(+0.35%)
Dec 29, 2020 136.98 136.98 132.76 133.76 325,686 -2.99(-2.19%)
Dec 28, 2020 133.93 136.88 133.93 136.75 333,543 +2.55(+1.90%)
Dec 24, 2020 135.10 135.10 132.71 134.20 119,900 -0.82(-0.61%)
Dec 23, 2020 133.07 136.16 132.98 135.02 313,043 +2.86(+2.16%)
Dec 22, 2020 132.89 133.26 131.15 132.16 558,877 -0.41(-0.31%)
Dec 21, 2020 133.09 134.17 130.60 132.57 782,328 +1.47(+1.12%)
Dec 18, 2020 131.00 131.52 129.29 131.10 1,211,000 +0.07(+0.05%)
Dec 17, 2020 132.64 132.64 130.49 131.03 392,417 -1.10(-0.83%)
Dec 16, 2020 132.00 132.93 129.25 132.13 667,701 +1.05(+0.80%)
Dec 15, 2020 130.19 131.26 127.58 131.08 562,305 +2.93(+2.29%)
Dec 14, 2020 131.20 131.98 127.81 128.15 638,313 -0.08(-0.06%)
Dec 11, 2020 127.16 130.62 127.15 128.23 661,400 -1.77(-1.36%)
Dec 10, 2020 125.00 130.48 125.00 130.00 962,248 +3.00(+2.36%)
Dec 09, 2020 122.28 127.23 120.55 127.00 986,372 +6.12(+5.06%)
Dec 08, 2020 123.25 124.21 120.51 120.88 384,555 -2.46(-1.99%)
Dec 07, 2020 124.46 124.46 121.70 123.34 603,834 -1.11(-0.89%)
Dec 04, 2020 124.65 127.06 121.60 124.45 632,400 +1.15(+0.93%)
Dec 03, 2020 122.53 125.17 120.50 123.30 775,855 +1.68(+1.38%)
Dec 02, 2020 115.21 122.97 115.00 121.62 878,507 +5.64(+4.86%)
Dec 01, 2020 114.79 116.84 113.29 115.98 696,851 +3.79(+3.38%)
Nov 30, 2020 113.66 117.04 112.03 112.19 3,522,714 -3.01(-2.61%)
Nov 27, 2020 114.86 117.06 112.61 115.20 510,300 -0.08(-0.07%)
Nov 25, 2020 115.12 115.72 111.36 115.28 718,300 -1.18(-1.01%)
Nov 24, 2020 111.38 116.64 111.16 116.46 787,814 +7.28(+6.67%)
Nov 23, 2020 107.00 109.95 106.31 109.18 602,846 +3.13(+2.95%)
Nov 20, 2020 105.58 106.28 104.27 106.05 278,200 +0.03(+0.03%)
Nov 19, 2020 104.46 106.50 103.79 106.02 436,532 +0.42(+0.40%)
Nov 18, 2020 110.70 111.21 105.50 105.60 620,663 -4.30(-3.91%)
Nov 17, 2020 108.37 110.59 106.03 109.90 658,327 -1.23(-1.11%)
Nov 16, 2020 108.36 111.22 106.83 111.13 711,889 +8.48(+8.26%)
Nov 13, 2020 101.51 104.25 101.51 102.65 718,200 +2.36(+2.35%)
Nov 12, 2020 98.68 103.64 97.75 100.29 1,161,149 +0.87(+0.88%)
Nov 11, 2020 102.33 102.34 96.48 99.42 1,022,803 -2.09(-2.06%)
Nov 10, 2020 98.98 104.81 97.97 101.51 1,475,311 +3.55(+3.62%)
Nov 09, 2020 83.99 99.53 83.99 97.96 2,799,406 +21.95(+28.88%)
Nov 06, 2020 79.01 79.41 75.97 76.01 594,300 -2.43(-3.10%)
Nov 05, 2020 76.26 78.91 76.26 78.44 681,461 +2.23(+2.93%)
Nov 04, 2020 79.46 79.46 71.44 76.21 1,357,227 -4.25(-5.28%)
Nov 03, 2020 82.34 82.73 80.08 80.46 650,592 -0.31(-0.38%)
Nov 02, 2020 81.94 82.29 79.77 80.77 506,573 +0.03(+0.04%)
Oct 30, 2020 77.60 82.22 77.60 80.74 971,000 +2.37(+3.02%)
Oct 29, 2020 76.79 79.23 76.02 78.37 664,971 +0.77(+0.99%)
Oct 28, 2020 77.66 79.25 76.67 77.60 613,469 -2.02(-2.54%)
Oct 27, 2020 83.13 83.42 79.55 79.62 856,159 -3.89(-4.66%)
Oct 26, 2020 83.81 85.24 82.64 83.51 474,863 -1.06(-1.25%)
Oct 23, 2020 86.81 87.28 83.58 84.57 675,500 -1.42(-1.65%)
Oct 22, 2020 82.26 86.05 82.25 85.99 766,797 +3.76(+4.57%)
Oct 21, 2020 83.14 85.13 81.56 82.23 907,069 -0.89(-1.07%)
Oct 20, 2020 85.16 89.40 80.82 83.12 1,788,957 -2.80(-3.26%)
Oct 19, 2020 87.19 88.07 85.68 85.92 693,820 -0.87(-1.00%)
Oct 16, 2020 87.08 87.88 85.57 86.79 418,000 -0.16(-0.18%)
Oct 15, 2020 84.10 87.22 84.08 86.95 492,002 +2.24(+2.64%)
Oct 14, 2020 84.61 85.80 83.90 84.71 360,294 +0.11(+0.13%)
Oct 13, 2020 85.17 86.19 84.15 84.60 491,881 -1.35(-1.57%)
Oct 12, 2020 84.24 85.97 84.18 85.95 299,789 +1.29(+1.52%)
Oct 09, 2020 88.58 88.72 84.52 84.66 436,300 -2.24(-2.58%)
Oct 08, 2020 88.49 88.51 85.93 86.90 571,797 +0.85(+0.99%)
Oct 07, 2020 85.59 87.26 85.24 86.05 458,946 +0.95(+1.12%)
Oct 06, 2020 87.20 88.24 84.63 85.10 538,345 -0.70(-0.82%)
Oct 05, 2020 84.10 86.20 83.75 85.80 637,945 +2.78(+3.35%)
Oct 02, 2020 80.47 84.00 80.11 83.02 458,400 +1.11(+1.36%)
Oct 01, 2020 82.97 83.83 81.26 81.91 406,347 -1.08(-1.30%)
Sep 30, 2020 82.87 84.61 82.25 82.99 408,400 +0.50(+0.61%)
Sep 29, 2020 84.39 84.55 81.15 82.49 739,170 -3.05(-3.57%)
Sep 28, 2020 86.19 87.01 85.37 85.54 336,697 +1.54(+1.83%)
Sep 25, 2020 84.01 84.62 82.47 84.00 363,400 -0.09(-0.11%)
Sep 24, 2020 82.29 85.38 82.00 84.09 425,341 +0.87(+1.05%)
Sep 23, 2020 84.69 87.46 82.81 83.22 492,885 -1.21(-1.43%)
Sep 22, 2020 85.44 86.46 83.50 84.43 383,651 -0.58(-0.68%)
Sep 21, 2020 86.82 88.86 84.69 85.01 557,105 -5.24(-5.81%)
Sep 18, 2020 91.07 91.66 89.32 90.25 685,700 -0.46(-0.51%)
Sep 17, 2020 89.31 91.42 88.25 90.71 435,966 -0.30(-0.33%)
Sep 16, 2020 90.63 92.43 89.15 91.01 584,363 +0.52(+0.57%)
Sep 15, 2020 93.88 93.98 90.30 90.49 497,108 -3.02(-3.23%)
Sep 14, 2020 94.01 95.95 93.12 93.51 316,615 +0.27(+0.29%)
Sep 11, 2020 92.19 93.55 91.25 93.24 523,000 +1.09(+1.18%)
Sep 10, 2020 95.80 96.42 92.06 92.15 534,063 -3.26(-3.42%)
Sep 09, 2020 97.03 97.03 93.66 95.41 443,086 -1.15(-1.19%)
Sep 08, 2020 100.50 100.59 96.48 96.56 422,682 -4.67(-4.61%)
Sep 04, 2020 102.48 104.58 100.08 101.23 518,400 +2.97(+3.02%)
Sep 03, 2020 96.40 100.02 96.40 98.26 651,482 +2.36(+2.46%)
Sep 02, 2020 95.98 96.84 94.71 95.90 471,214 -0.29(-0.30%)
Sep 01, 2020 96.41 97.46 95.44 96.19 393,068 -0.84(-0.87%)
Aug 31, 2020 99.70 100.07 97.03 97.03 411,501 -3.29(-3.28%)
Aug 28, 2020 100.56 100.69 98.79 100.32 296,700 +0.85(+0.85%)
Aug 27, 2020 95.46 99.55 95.46 99.47 400,779 +3.71(+3.87%)
Aug 26, 2020 99.48 99.48 95.57 95.76 394,964 -3.82(-3.84%)
Aug 25, 2020 99.27 100.25 96.95 99.58 354,691 +1.13(+1.15%)
Aug 24, 2020 97.21 99.13 96.34 98.45 397,059 +1.78(+1.84%)
Aug 21, 2020 96.24 97.73 95.94 96.67 295,500 -0.52(-0.54%)
Aug 20, 2020 100.26 100.81 97.01 97.19 505,700 -4.84(-4.74%)
Aug 19, 2020 102.72 103.66 101.49 102.03 285,750 -0.61(-0.59%)
Aug 18, 2020 106.46 106.46 102.42 102.64 274,842 -3.53(-3.32%)
Aug 17, 2020 107.27 107.27 105.00 106.17 356,861 -1.26(-1.17%)
Aug 14, 2020 106.84 108.52 106.21 107.43 447,300 +0.02(+0.02%)
Aug 13, 2020 110.04 110.53 107.32 107.41 352,003 -3.56(-3.21%)
Aug 12, 2020 112.51 113.36 108.82 110.97 270,442 +1.05(+0.96%)
Aug 11, 2020 110.13 113.00 108.91 109.92 406,592 +1.74(+1.61%)
Aug 10, 2020 108.63 112.18 107.70 108.18 343,868 +0.02(+0.02%)
Aug 07, 2020 102.76 108.24 101.72 108.16 364,400 +4.91(+4.76%)
Aug 06, 2020 104.22 104.93 102.65 103.25 210,392 -1.28(-1.22%)
Aug 05, 2020 101.95 104.78 101.52 104.53 339,508 +3.91(+3.89%)
Aug 04, 2020 101.47 103.26 99.66 100.62 277,535 -0.53(-0.52%)
Aug 03, 2020 102.61 102.61 100.61 101.15 420,069 -1.38(-1.35%)
Jul 31, 2020 102.66 102.85 100.45 102.53 425,500 -0.04(-0.04%)
Jul 30, 2020 101.98 104.11 99.82 102.57 337,872 -2.48(-2.36%)
Jul 29, 2020 104.85 105.61 102.26 105.05 518,810 +0.65(+0.62%)
Jul 28, 2020 106.79 107.56 104.37 104.40 370,750 -2.24(-2.10%)
Jul 27, 2020 108.74 108.74 106.22 106.64 285,481 -2.95(-2.69%)
Jul 24, 2020 111.58 112.45 108.87 109.59 340,600 -1.99(-1.78%)
Jul 23, 2020 109.58 112.96 109.35 111.58 397,252 +2.40(+2.20%)
Jul 22, 2020 110.15 110.15 106.82 109.18 530,590 -0.38(-0.35%)
Jul 21, 2020 101.39 110.20 101.39 109.56 759,155 +7.63(+7.49%)
Jul 20, 2020 104.01 104.22 101.01 101.93 657,679 -2.38(-2.28%)
Jul 17, 2020 107.94 108.13 104.10 104.31 259,700 -3.19(-2.97%)
Jul 16, 2020 107.41 109.85 106.37 107.50 279,937 -1.57(-1.44%)
Jul 15, 2020 105.24 109.60 104.61 109.07 322,258 +6.11(+5.93%)
Jul 14, 2020 105.46 105.46 101.04 102.96 393,390 -2.78(-2.63%)
Jul 13, 2020 105.59 107.85 103.12 105.74 278,189 +1.64(+1.58%)
Jul 10, 2020 100.66 104.30 100.66 104.10 222,500 +3.58(+3.56%)
Jul 09, 2020 103.96 104.70 100.28 100.52 453,846 -4.17(-3.98%)
Jul 08, 2020 103.35 105.47 102.13 104.69 525,604 +1.88(+1.83%)
Jul 07, 2020 104.87 104.87 102.48 102.81 285,254 -2.13(-2.03%)
Jul 06, 2020 107.40 108.73 103.99 104.94 249,034 +0.43(+0.41%)
Jul 02, 2020 108.25 109.36 103.72 104.51 208,500 -0.79(-0.75%)
Jul 01, 2020 107.94 107.94 104.55 105.30 483,116 -1.62(-1.52%)
Jun 30, 2020 103.56 107.57 103.56 106.92 294,697 +2.21(+2.11%)
Jun 29, 2020 104.49 106.96 102.93 104.71 365,584 +2.08(+2.03%)
Jun 26, 2020 103.37 104.52 100.94 102.63 1,144,000 -2.86(-2.71%)
Jun 25, 2020 100.16 105.49 100.16 105.49 270,534 +4.20(+4.15%)
Jun 24, 2020 104.53 106.59 100.83 101.29 345,980 -4.62(-4.36%)
Jun 23, 2020 108.76 109.35 104.86 105.91 320,233 -0.63(-0.59%)
Jun 22, 2020 106.61 107.93 104.38 106.54 213,098 +0.14(+0.13%)
Jun 19, 2020 108.82 108.82 104.09 106.40 631,800 -0.79(-0.74%)
Jun 18, 2020 104.69 109.42 104.60 107.19 335,150 +1.31(+1.24%)
Jun 17, 2020 110.52 110.52 105.75 105.88 315,319 -4.46(-4.04%)
Jun 16, 2020 112.71 113.01 108.40 110.34 283,348 +3.07(+2.86%)
Jun 15, 2020 102.63 107.71 101.70 107.27 462,138 -0.61(-0.57%)
Jun 12, 2020 107.41 109.02 103.30 107.88 631,800 +5.40(+5.27%)
Jun 11, 2020 104.07 107.67 100.57 102.48 605,664 -9.12(-8.17%)
Jun 10, 2020 117.45 119.98 111.40 111.60 688,313 -5.50(-4.70%)
Jun 09, 2020 114.50 119.36 113.66 117.10 564,002 -1.35(-1.14%)
Jun 08, 2020 119.79 120.69 116.25 118.45 492,477 +2.88(+2.49%)
Jun 05, 2020 117.98 118.92 114.76 115.57 514,200 +5.03(+4.55%)
Jun 04, 2020 108.58 110.72 107.06 110.54 569,932 +2.04(+1.88%)
Jun 03, 2020 107.23 110.70 106.74 108.50 896,597 +4.83(+4.66%)
Jun 02, 2020 106.72 106.83 102.10 103.67 502,867 -1.17(-1.12%)
Jun 01, 2020 103.75 105.82 103.06 104.84 349,711 +1.93(+1.88%)
May 29, 2020 104.50 106.06 102.60 102.91 993,600 -3.64(-3.42%)
May 28, 2020 112.18 112.25 105.71 106.55 658,472 -3.44(-3.13%)
May 27, 2020 105.91 110.16 103.70 109.99 712,218 +8.11(+7.96%)
May 26, 2020 100.71 103.27 98.24 101.88 508,015 +5.82(+6.06%)
May 22, 2020 98.32 99.93 95.19 96.06 291,600 -1.89(-1.93%)
May 21, 2020 99.54 100.86 97.81 97.95 359,296 -1.59(-1.60%)
May 20, 2020 96.13 100.29 95.88 99.54 435,454 +4.92(+5.20%)
May 19, 2020 99.13 99.81 94.62 94.62 472,137 -5.10(-5.11%)
May 18, 2020 94.62 100.04 94.62 99.72 497,845 +9.59(+10.64%)
May 15, 2020 90.08 90.89 88.48 90.13 264,100 -0.88(-0.97%)
May 14, 2020 85.95 92.28 83.78 91.01 447,210 +2.84(+3.22%)
May 13, 2020 95.47 95.47 86.29 88.17 724,282 -7.84(-8.17%)
May 12, 2020 102.05 102.86 95.77 96.01 412,466 -6.06(-5.94%)
May 11, 2020 101.20 103.13 98.37 102.07 554,022 -0.98(-0.95%)
May 08, 2020 102.65 105.70 102.48 103.05 472,700 +2.85(+2.84%)
May 07, 2020 102.52 106.16 99.85 100.20 912,466 -1.78(-1.75%)
May 06, 2020 109.88 109.88 100.17 101.98 648,650 +1.22(+1.21%)
May 05, 2020 104.12 106.17 100.27 100.76 259,045 -1.32(-1.29%)
May 04, 2020 100.32 102.45 98.38 102.08 502,107 +0.57(+0.56%)
May 01, 2020 104.00 104.00 99.88 101.51 561,200 -5.67(-5.29%)
Apr 30, 2020 107.02 108.75 105.18 107.18 649,413 -3.36(-3.04%)
Apr 29, 2020 107.90 113.53 107.90 110.54 683,491 +4.04(+3.79%)
Apr 28, 2020 106.58 110.25 104.47 106.50 612,460 +4.59(+4.50%)
Apr 27, 2020 95.52 102.27 94.81 101.91 625,325 +7.79(+8.28%)
Apr 24, 2020 93.79 94.81 88.86 94.12 530,100 +3.60(+3.98%)
Apr 23, 2020 89.00 93.61 87.00 90.52 645,807 +4.55(+5.29%)
Apr 22, 2020 89.99 90.40 85.40 85.97 484,564 -1.71(-1.95%)
Apr 21, 2020 86.24 89.66 85.84 87.68 356,478 -1.44(-1.62%)
Apr 20, 2020 86.03 90.42 84.84 89.12 629,855 +0.33(+0.37%)
Apr 17, 2020 85.81 89.67 85.00 88.79 454,700 +7.09(+8.68%)
Apr 16, 2020 83.53 85.18 79.89 81.70 379,397 -1.95(-2.33%)
Apr 15, 2020 82.17 85.89 82.17 83.65 442,477 -3.13(-3.61%)
Apr 14, 2020 86.44 88.82 84.60 86.78 620,872 +1.61(+1.89%)
Apr 13, 2020 89.98 89.98 83.26 85.17 385,444 -5.06(-5.61%)
Apr 09, 2020 85.07 91.17 83.66 90.23 1,127,300 +8.77(+10.77%)
Apr 08, 2020 79.58 82.31 77.91 81.46 683,043 +2.84(+3.61%)
Apr 07, 2020 81.24 83.78 77.79 78.62 765,040 +2.40(+3.15%)
Apr 06, 2020 76.58 78.69 74.94 76.22 840,560 +4.21(+5.85%)
Apr 03, 2020 73.55 74.08 68.98 72.01 522,400 -1.79(-2.43%)
Apr 02, 2020 72.24 76.24 70.40 73.80 521,361 +1.83(+2.54%)
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.