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

Signature Bank (NQ: SBNY )

70.00 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 (%)
Nov 30, 2022 134.94 139.07 131.08 138.72 1,150,880 +3.90(+2.89%)
Nov 29, 2022 134.48 136.88 133.44 134.83 796,708 +1.30(+0.98%)
Nov 28, 2022 137.05 140.07 132.73 133.52 1,060,761 -5.94(-4.26%)
Nov 25, 2022 138.23 139.81 137.76 139.46 293,263 +0.73(+0.52%)
Nov 23, 2022 135.56 139.62 134.58 138.74 761,447 +3.30(+2.44%)
Nov 22, 2022 132.26 135.58 130.70 135.43 1,125,116 +4.17(+3.17%)
Nov 21, 2022 130.89 132.21 129.56 131.27 931,800 -0.03(-0.02%)
Nov 18, 2022 134.55 135.12 129.62 131.30 1,264,939 +0.02(+0.02%)
Nov 17, 2022 134.36 134.75 129.39 131.28 1,023,472 -5.97(-4.35%)
Nov 16, 2022 144.09 144.97 136.34 137.24 1,183,826 -9.88(-6.71%)
Nov 15, 2022 142.78 156.53 142.52 147.12 1,951,190 +9.12(+6.61%)
Nov 14, 2022 142.73 144.22 137.92 138.00 1,247,947 -5.18(-3.62%)
Nov 11, 2022 136.74 144.66 136.24 143.18 1,587,507 +3.02(+2.16%)
Nov 10, 2022 138.54 143.98 137.20 140.16 2,660,638 +8.87(+6.76%)
Nov 09, 2022 137.23 137.30 129.28 131.29 1,844,055 -10.06(-7.12%)
Nov 08, 2022 146.71 148.69 136.12 141.35 2,382,955 -6.21(-4.21%)
Nov 07, 2022 148.07 149.27 144.85 147.56 511,506 -0.20(-0.13%)
Nov 04, 2022 147.89 148.82 144.34 147.75 584,801 +4.38(+3.05%)
Nov 03, 2022 143.52 144.51 140.64 143.38 701,369 -2.47(-1.69%)
Nov 02, 2022 158.68 145.75 145.84 1,143,693 -13.28(-8.34%)
Nov 01, 2022 159.86 162.02 158.86 159.12 898,849 +1.47(+0.93%)
Oct 31, 2022 157.14 160.48 155.27 157.65 952,709 -0.17(-0.11%)
Oct 28, 2022 150.85 157.88 150.60 157.82 762,312 +7.25(+4.82%)
Oct 27, 2022 157.45 157.99 150.17 150.57 569,830 -3.83(-2.48%)
Oct 26, 2022 151.27 157.19 150.54 154.40 799,128 +3.24(+2.14%)
Oct 25, 2022 145.85 151.34 145.24 151.16 857,362 +4.32(+2.94%)
Oct 24, 2022 142.19 147.10 140.49 146.84 1,217,540 +5.83(+4.13%)
Oct 21, 2022 141.24 142.62 133.87 141.01 1,367,194 -0.35(-0.25%)
Oct 20, 2022 150.52 152.61 141.10 141.36 1,186,069 -9.54(-6.32%)
Oct 19, 2022 152.39 154.45 149.37 150.90 1,788,851 -4.96(-3.18%)
Oct 18, 2022 142.19 157.83 139.83 155.85 2,335,432 +4.19(+2.76%)
Oct 17, 2022 150.42 154.62 149.20 151.66 1,609,602 +7.99(+5.56%)
Oct 14, 2022 155.53 156.54 143.37 143.68 1,256,125 -8.71(-5.72%)
Oct 13, 2022 142.95 154.36 140.01 152.39 719,484 +5.29(+3.60%)
Oct 12, 2022 147.00 149.42 144.67 147.09 522,326 -0.23(-0.15%)
Oct 11, 2022 150.61 151.91 146.30 147.32 899,690 -3.73(-2.47%)
Oct 10, 2022 153.32 154.34 149.64 151.05 705,950 -0.54(-0.36%)
Oct 07, 2022 153.51 153.63 149.98 151.59 471,585 -4.56(-2.92%)
Oct 06, 2022 157.32 160.23 155.85 156.15 419,917 -3.14(-1.97%)
Oct 05, 2022 157.84 159.95 155.07 159.29 419,294 -3.30(-2.03%)
Oct 04, 2022 159.04 163.69 159.04 162.59 918,170 +7.05(+4.53%)
Oct 03, 2022 151.82 155.75 149.66 155.55 651,150 +5.93(+3.96%)
Sep 30, 2022 150.70 152.56 148.31 149.62 819,382 -1.86(-1.23%)
Sep 29, 2022 150.48 153.33 147.85 151.48 790,899 -2.09(-1.36%)
Sep 28, 2022 150.46 155.04 148.67 153.57 506,921 +4.81(+3.23%)
Sep 27, 2022 151.60 152.88 144.67 148.77 982,163 -0.85(-0.57%)
Sep 26, 2022 153.59 157.18 149.47 149.62 890,713 -5.09(-3.29%)
Sep 23, 2022 155.94 156.61 151.11 154.71 644,357 -3.84(-2.42%)
Sep 22, 2022 167.87 168.29 158.44 158.55 775,866 -8.48(-5.08%)
Sep 21, 2022 169.06 173.53 166.72 167.03 685,915 -0.50(-0.30%)
Sep 20, 2022 168.43 169.88 165.11 167.54 564,397 -3.04(-1.78%)
Sep 19, 2022 167.62 172.89 167.34 170.58 482,817 +0.24(+0.14%)
Sep 16, 2022 174.10 174.10 168.37 170.34 1,232,118 -6.83(-3.85%)
Sep 15, 2022 175.56 183.19 174.88 177.17 493,365 +1.52(+0.86%)
Sep 14, 2022 176.52 177.06 172.55 175.65 622,055 -0.57(-0.33%)
Sep 13, 2022 178.28 180.00 175.80 176.23 735,033 -9.87(-5.30%)
Sep 12, 2022 182.94 187.33 181.71 186.09 499,182 +4.01(+2.20%)
Sep 09, 2022 183.14 185.14 181.82 182.08 524,486 +2.66(+1.48%)
Sep 08, 2022 170.70 180.34 170.07 179.43 807,742 +5.65(+3.25%)
Sep 07, 2022 165.60 173.99 165.39 173.78 918,999 +6.95(+4.16%)
Sep 06, 2022 171.68 171.68 164.60 166.83 1,153,715 -2.88(-1.70%)
Sep 02, 2022 173.58 173.90 168.42 169.72 559,808 -0.48(-0.28%)
Sep 01, 2022 170.75 170.75 166.91 170.19 597,990 -2.58(-1.49%)
Aug 31, 2022 175.82 177.52 172.35 172.77 567,669 -2.19(-1.25%)
Aug 30, 2022 178.30 178.99 172.81 174.96 516,424 -1.46(-0.83%)
Aug 29, 2022 179.18 180.27 175.32 176.41 635,009 -3.07(-1.71%)
Aug 26, 2022 191.41 191.90 179.47 179.49 1,590,684 -9.62(-5.09%)
Aug 25, 2022 186.21 190.25 185.27 189.11 787,129 +3.94(+2.13%)
Aug 24, 2022 184.04 187.83 183.96 185.16 431,737 +0.78(+0.42%)
Aug 23, 2022 183.60 187.19 183.60 184.38 429,020 +0.70(+0.38%)
Aug 22, 2022 186.02 186.02 181.65 183.68 663,220 -4.55(-2.42%)
Aug 19, 2022 195.10 195.53 186.99 188.22 911,061 -11.58(-5.80%)
Aug 18, 2022 198.47 200.54 197.51 199.81 656,780 -0.11(-0.05%)
Aug 17, 2022 201.77 202.98 198.42 199.92 442,635 -5.31(-2.59%)
Aug 16, 2022 202.38 206.58 199.00 205.23 410,616 +2.36(+1.16%)
Aug 15, 2022 201.69 203.86 200.45 202.87 886,441 -1.66(-0.81%)
Aug 12, 2022 202.81 204.69 199.41 204.53 325,569 +4.31(+2.15%)
Aug 11, 2022 198.17 202.89 196.68 200.22 554,052 +4.88(+2.50%)
Aug 10, 2022 190.84 199.19 189.19 195.34 621,728 +10.05(+5.42%)
Aug 09, 2022 186.71 186.72 183.55 185.29 449,502 -1.75(-0.94%)
Aug 08, 2022 185.86 190.88 185.86 187.05 417,222 +1.48(+0.80%)
Aug 05, 2022 182.84 189.46 182.60 185.57 405,743 +0.92(+0.50%)
Aug 04, 2022 185.96 186.28 183.05 184.65 450,036 -2.24(-1.20%)
Aug 03, 2022 184.09 188.00 184.09 186.89 477,990 +3.54(+1.93%)
Aug 02, 2022 181.61 185.23 179.38 183.35 491,555 +1.75(+0.97%)
Aug 01, 2022 182.47 183.54 177.56 181.60 1,017,019 -2.28(-1.24%)
Jul 29, 2022 184.12 186.26 182.58 183.88 553,373 +0.11(+0.06%)
Jul 28, 2022 177.87 183.85 176.09 183.77 859,842 +5.46(+3.06%)
Jul 27, 2022 174.38 179.50 173.59 178.31 1,113,973 +5.45(+3.15%)
Jul 26, 2022 176.70 177.97 172.55 172.85 861,484 -6.35(-3.54%)
Jul 25, 2022 175.82 180.02 173.47 179.21 1,199,677 +5.46(+3.14%)
Jul 22, 2022 179.35 181.66 170.58 173.74 1,058,078 -5.61(-3.13%)
Jul 21, 2022 184.29 186.32 177.29 179.35 1,286,499 -5.99(-3.23%)
Jul 20, 2022 183.95 187.38 181.37 185.34 1,535,296 +0.35(+0.19%)
Jul 19, 2022 176.87 185.61 169.87 184.99 4,580,313 -8.73(-4.51%)
Jul 18, 2022 194.54 200.71 192.13 193.73 1,108,566 +4.49(+2.37%)
Jul 15, 2022 185.46 190.17 181.27 189.23 743,034 +8.13(+4.49%)
Jul 14, 2022 180.88 182.37 176.03 181.10 921,510 -5.44(-2.92%)
Jul 13, 2022 181.74 187.29 178.44 186.54 642,454 -0.04(-0.02%)
Jul 12, 2022 185.66 190.90 183.25 186.58 515,700 +0.68(+0.37%)
Jul 11, 2022 187.84 189.19 184.83 185.90 446,797 -5.20(-2.72%)
Jul 08, 2022 190.16 192.84 186.34 191.10 500,094 +0.16(+0.08%)
Jul 07, 2022 186.45 191.55 186.45 190.94 498,749 +7.33(+3.99%)
Jul 06, 2022 184.97 189.32 180.95 183.61 512,005 -3.52(-1.88%)
Jul 05, 2022 176.17 187.27 174.49 187.13 531,158 +5.25(+2.89%)
Jul 01, 2022 176.67 182.61 175.93 181.87 529,034 +4.85(+2.74%)
Jun 30, 2022 175.38 180.33 168.74 177.02 976,682 -4.73(-2.60%)
Jun 29, 2022 184.99 185.19 180.04 181.75 552,953 -3.51(-1.89%)
Jun 28, 2022 188.97 193.07 184.31 185.26 689,006 -1.69(-0.90%)
Jun 27, 2022 190.70 192.59 184.56 186.95 639,634 -2.84(-1.50%)
Jun 24, 2022 181.82 194.37 181.62 189.79 1,167,515 +8.90(+4.92%)
Jun 23, 2022 176.14 182.43 174.84 180.90 1,243,784 +5.39(+3.07%)
Jun 22, 2022 170.89 177.14 168.74 175.50 1,029,720 +2.09(+1.21%)
Jun 21, 2022 175.19 179.54 173.03 173.41 1,108,887 +3.82(+2.25%)
Jun 17, 2022 166.37 172.15 165.98 169.59 1,703,781 +4.08(+2.47%)
Jun 16, 2022 172.75 172.75 163.34 165.50 1,094,781 -13.20(-7.38%)
Jun 15, 2022 177.55 184.62 176.01 178.70 978,590 +2.81(+1.60%)
Jun 14, 2022 174.84 176.85 171.41 175.89 1,252,570 +3.96(+2.30%)
Jun 13, 2022 186.96 187.72 168.68 171.93 2,133,699 -27.23(-13.67%)
Jun 10, 2022 204.53 209.00 198.13 199.16 1,595,221 -13.14(-6.19%)
Jun 09, 2022 219.92 219.92 211.66 212.30 1,077,216 -8.50(-3.85%)
Jun 08, 2022 219.23 222.66 217.79 220.80 833,624 -2.36(-1.06%)
Jun 07, 2022 216.58 223.35 215.16 223.16 872,786 +2.54(+1.15%)
Jun 06, 2022 218.27 223.82 216.99 220.62 836,497 +5.25(+2.44%)
Jun 03, 2022 213.04 216.88 212.61 215.38 749,355 -2.03(-0.93%)
Jun 02, 2022 207.83 217.97 207.63 217.40 681,953 +8.16(+3.90%)
Jun 01, 2022 213.40 215.66 205.40 209.24 1,250,002 -4.39(-2.05%)
May 31, 2022 208.20 216.14 205.36 213.63 1,339,649 +4.72(+2.26%)
May 27, 2022 201.37 209.19 201.37 208.91 879,176 +7.93(+3.95%)
May 26, 2022 195.29 201.70 193.63 200.98 1,207,869 +5.37(+2.75%)
May 25, 2022 188.38 198.54 188.33 195.60 949,216 +7.05(+3.74%)
May 24, 2022 194.12 194.12 183.48 188.55 724,610 -6.78(-3.47%)
May 23, 2022 192.33 198.24 188.56 195.33 1,053,277 +6.77(+3.59%)
May 20, 2022 191.40 191.73 182.55 188.56 1,004,420 +1.88(+1.01%)
May 19, 2022 185.47 191.16 184.78 186.68 1,454,839 -0.89(-0.47%)
May 18, 2022 192.61 195.01 186.32 187.57 1,691,709 -6.87(-3.53%)
May 17, 2022 191.27 195.74 187.97 194.44 1,272,152 +9.79(+5.30%)
May 16, 2022 198.51 198.51 184.05 184.65 1,758,341 -14.10(-7.09%)
May 13, 2022 197.26 207.69 196.18 198.74 2,099,212 +11.87(+6.35%)
May 12, 2022 187.63 188.00 176.87 186.87 4,179,344 -5.25(-2.74%)
May 11, 2022 213.36 214.45 191.19 192.13 2,437,825 -23.22(-10.78%)
May 10, 2022 221.70 225.01 207.44 215.35 1,185,105 -2.00(-0.92%)
May 09, 2022 228.16 228.16 213.92 217.34 1,570,792 -14.65(-6.31%)
May 06, 2022 242.53 243.34 228.86 231.99 1,046,511 -10.97(-4.52%)
May 05, 2022 253.68 254.72 238.61 242.97 935,914 -17.17(-6.60%)
May 04, 2022 251.25 261.16 245.17 260.14 611,076 +10.12(+4.05%)
May 03, 2022 246.38 252.94 243.89 250.02 556,209 +4.43(+1.80%)
May 02, 2022 242.04 246.17 236.97 245.59 726,248 +6.30(+2.63%)
Apr 29, 2022 248.41 251.32 237.85 239.29 787,145 -9.18(-3.69%)
Apr 28, 2022 248.27 249.75 239.49 248.47 672,597 +4.55(+1.87%)
Apr 27, 2022 244.23 248.78 242.18 243.92 508,231 -0.31(-0.13%)
Apr 26, 2022 254.24 255.62 244.08 244.23 661,661 -13.06(-5.08%)
Apr 25, 2022 253.61 257.78 248.35 257.29 766,562 +1.55(+0.60%)
Apr 22, 2022 263.66 267.91 255.31 255.74 877,412 -6.60(-2.52%)
Apr 21, 2022 285.91 289.75 261.25 262.35 1,238,019 -20.62(-7.29%)
Apr 20, 2022 287.34 292.68 281.14 282.96 936,225 -1.07(-0.38%)
Apr 19, 2022 270.54 285.17 270.10 284.04 1,529,547 +21.28(+8.10%)
Apr 18, 2022 260.54 263.75 257.31 262.76 628,297 +0.69(+0.26%)
Apr 14, 2022 270.95 272.01 261.12 262.07 677,833 -8.18(-3.03%)
Apr 13, 2022 264.75 271.35 263.06 270.25 586,332 +5.44(+2.05%)
Apr 12, 2022 267.99 272.29 262.92 264.81 675,994 -1.45(-0.54%)
Apr 11, 2022 262.14 271.13 259.00 266.26 685,292 +3.63(+1.38%)
Apr 08, 2022 269.25 269.25 261.12 262.63 766,819 -3.42(-1.29%)
Apr 07, 2022 272.63 273.36 258.85 266.05 1,185,780 -6.35(-2.33%)
Apr 06, 2022 275.17 276.57 268.93 272.40 880,872 -6.19(-2.22%)
Apr 05, 2022 283.84 287.98 277.97 278.59 575,661 -6.25(-2.19%)
Apr 04, 2022 284.51 289.49 280.46 284.84 537,616 -0.80(-0.28%)
Apr 01, 2022 295.86 298.34 284.10 285.63 687,586 -3.62(-1.25%)
Mar 31, 2022 301.66 302.61 288.77 289.25 1,033,582 -12.79(-4.24%)
Mar 30, 2022 312.32 313.04 298.04 302.04 1,209,114 -9.46(-3.04%)
Mar 29, 2022 306.67 315.31 305.28 311.51 906,807 +12.45(+4.16%)
Mar 28, 2022 301.93 302.95 294.34 299.06 543,377 -5.00(-1.64%)
Mar 25, 2022 302.02 309.06 301.60 304.06 437,957 +2.94(+0.98%)
Mar 24, 2022 300.51 305.30 296.40 301.12 764,123 +5.46(+1.85%)
Mar 23, 2022 312.21 312.94 288.06 295.66 1,814,881 -20.88(-6.60%)
Mar 22, 2022 312.96 324.13 312.10 316.54 835,036 +10.15(+3.31%)
Mar 21, 2022 309.05 313.89 301.47 306.39 997,423 -1.74(-0.57%)
Mar 18, 2022 311.83 312.57 301.38 308.13 2,168,788 -3.69(-1.18%)
Mar 17, 2022 308.97 314.30 306.67 311.82 829,874 -4.06(-1.29%)
Mar 16, 2022 297.96 316.19 297.92 315.88 1,189,764 +25.18(+8.66%)
Mar 15, 2022 285.84 291.49 282.70 290.70 812,008 +5.11(+1.79%)
Mar 14, 2022 294.71 298.39 283.63 285.60 1,132,505 +0.52(+0.18%)
Mar 11, 2022 307.65 312.09 284.39 285.07 1,094,945 -19.79(-6.49%)
Mar 10, 2022 295.57 305.85 294.89 304.86 517,884 +2.80(+0.93%)
Mar 09, 2022 295.19 305.58 293.77 302.06 959,916 +20.50(+7.28%)
Mar 08, 2022 279.35 290.74 268.83 281.56 1,208,572 +7.63(+2.78%)
Mar 07, 2022 299.54 301.00 272.94 273.94 1,267,585 -26.49(-8.82%)
Mar 04, 2022 314.59 316.28 292.48 300.43 994,406 -22.94(-7.10%)
Mar 03, 2022 332.31 334.65 320.98 323.37 692,401 -8.94(-2.69%)
Mar 02, 2022 317.15 336.49 313.60 332.31 981,046 +20.13(+6.45%)
Mar 01, 2022 336.16 337.20 305.85 312.18 1,203,574 -27.73(-8.16%)
Feb 28, 2022 334.80 345.17 332.58 339.91 819,604 -5.03(-1.46%)
Feb 25, 2022 326.02 345.47 331.06 344.94 926,021 +23.94(+7.46%)
Feb 24, 2022 311.62 323.04 302.59 321.00 1,217,265 -5.74(-1.76%)
Feb 23, 2022 339.07 344.78 325.87 326.73 895,745 -9.25(-2.75%)
Feb 22, 2022 328.20 341.24 328.20 335.99 842,858 +5.58(+1.69%)
Feb 18, 2022 330.41 0 -3.29(-0.99%)
Feb 17, 2022 339.66 341.28 333.07 333.70 496,818 -11.11(-3.22%)
Feb 16, 2022 334.60 345.34 334.60 344.81 531,534 +7.51(+2.23%)
Feb 15, 2022 332.27 339.34 330.56 337.30 540,886 +10.71(+3.28%)
Feb 14, 2022 332.14 335.63 321.76 326.58 613,383 -5.14(-1.55%)
Feb 11, 2022 336.16 345.97 328.14 331.73 705,948 -7.26(-2.14%)
Feb 10, 2022 336.25 350.38 333.35 338.99 809,762 +3.76(+1.12%)
Feb 09, 2022 333.66 341.61 332.22 335.23 447,258 +2.73(+0.82%)
Feb 08, 2022 320.86 333.57 320.80 332.50 839,891 +13.87(+4.35%)
Feb 07, 2022 316.24 323.44 315.37 318.63 540,679 +2.39(+0.76%)
Feb 04, 2022 307.49 320.38 306.29 316.24 880,459 +9.94(+3.25%)
Feb 03, 2022 308.76 306.29 543,975 -5.58(-1.79%)
Feb 02, 2022 314.21 315.00 307.56 311.87 649,889 -2.16(-0.69%)
Feb 01, 2022 300.49 314.95 298.81 314.03 931,134 +13.80(+4.60%)
Jan 31, 2022 295.76 300.23 1,112,190 +3.51(+1.18%)
Jan 28, 2022 290.90 296.75 285.26 296.72 765,461 +4.52(+1.55%)
Jan 27, 2022 305.22 310.96 288.80 292.20 1,077,917 -8.38(-2.79%)
Jan 26, 2022 312.74 315.17 295.88 300.58 1,545,997 -4.69(-1.54%)
Jan 25, 2022 304.76 311.40 293.98 305.27 1,131,318 -3.80(-1.23%)
Jan 24, 2022 312.31 312.41 288.98 309.07 2,223,837 -11.96(-3.73%)
Jan 21, 2022 330.67 332.51 320.10 321.03 1,409,592 -13.45(-4.02%)
Jan 20, 2022 345.72 349.81 333.49 334.48 1,221,884 -11.24(-3.25%)
Jan 19, 2022 359.48 361.32 345.42 345.72 1,721,571 -4.20(-1.20%)
Jan 18, 2022 368.67 368.67 339.56 349.92 1,344,253 -9.53(-2.65%)
Jan 14, 2022 359.45 0 +0.24(+0.07%)
Jan 13, 2022 360.44 366.45 358.43 359.22 666,017 -0.84(-0.23%)
Jan 12, 2022 358.06 365.39 356.26 360.05 867,024 +5.20(+1.47%)
Jan 11, 2022 348.44 355.88 339.16 354.85 656,286 +7.35(+2.11%)
Jan 10, 2022 359.51 361.15 340.38 347.50 1,139,166 -12.27(-3.41%)
Jan 07, 2022 356.12 364.87 351.18 359.77 1,271,491 +3.20(+0.90%)
Jan 06, 2022 337.88 356.75 334.85 356.57 1,232,416 +21.11(+6.29%)
Jan 05, 2022 331.95 341.76 331.95 335.46 1,184,831 +5.82(+1.77%)
Jan 04, 2022 326.11 333.88 324.25 329.64 696,733 +7.61(+2.36%)
Jan 03, 2022 320.67 326.19 317.93 322.02 532,330 +3.81(+1.20%)
Dec 31, 2021 313.73 320.77 313.73 318.21 300,559 +3.71(+1.18%)
Dec 30, 2021 316.68 322.68 314.39 314.51 331,025 -1.20(-0.38%)
Dec 29, 2021 319.22 321.03 315.30 315.71 352,606 -3.24(-1.01%)
Dec 28, 2021 321.12 322.76 316.98 318.94 347,043 -2.35(-0.73%)
Dec 27, 2021 314.49 322.88 311.40 321.29 463,430 +6.76(+2.15%)
Dec 23, 2021 317.32 321.43 313.69 314.54 586,967 -0.56(-0.18%)
Dec 22, 2021 310.19 315.66 306.71 315.10 521,510 +4.41(+1.42%)
Dec 21, 2021 298.00 310.87 298.00 310.69 754,391 +15.76(+5.34%)
Dec 20, 2021 290.33 296.01 287.26 294.93 1,276,783 -3.61(-1.21%)
Dec 17, 2021 296.39 299.19 283.47 298.54 12,259,450 -0.78(-0.26%)
Dec 16, 2021 301.32 306.64 296.43 299.32 1,484,181 +0.98(+0.33%)
Dec 15, 2021 297.05 302.43 290.82 298.33 1,157,135 +2.79(+0.95%)
Dec 14, 2021 289.09 296.90 287.30 295.54 869,104 +4.76(+1.64%)
Dec 13, 2021 299.54 300.57 286.69 290.78 756,671 -9.00(-3.00%)
Dec 10, 2021 312.48 313.95 293.83 299.77 865,950 -10.45(-3.37%)
Dec 09, 2021 315.02 318.75 309.24 310.23 538,978 -5.40(-1.71%)
Dec 08, 2021 314.12 319.07 309.19 315.63 739,742 +2.57(+0.82%)
Dec 07, 2021 310.46 316.73 309.56 313.06 736,511 +5.86(+1.91%)
Dec 06, 2021 305.25 309.19 294.15 307.20 995,754 +6.69(+2.23%)
Dec 03, 2021 315.61 316.45 297.50 300.51 679,265 -14.19(-4.51%)
Dec 02, 2021 305.46 316.22 301.04 314.71 901,505 +14.65(+4.88%)
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.