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

Signet Jewelers Ltd (NY: SIG )

91.68 -0.86 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 30, 2009 7.510 7.510 6.750 7.040 0 -0.33(-4.48%)
Jan 29, 2009 7.620 7.640 7.350 7.370 311,880 -0.41(-5.27%)
Jan 28, 2009 7.790 7.840 7.670 7.780 88,219 +0.25(+3.32%)
Jan 27, 2009 7.540 7.690 7.420 7.530 83,641 +0.24(+3.29%)
Jan 26, 2009 7.310 7.612 7.130 7.290 69,472 +0.00(+0.00%)
Jan 23, 2009 7.110 7.380 7.000 7.290 252,079 -0.41(-5.32%)
Jan 22, 2009 7.430 7.790 7.280 7.700 408,794 -0.57(-6.89%)
Jan 21, 2009 8.090 8.360 7.650 8.270 512,158 -0.05(-0.60%)
Jan 20, 2009 9.490 9.500 8.020 8.320 314,470 -1.10(-11.68%)
Jan 16, 2009 9.520 9.540 9.140 9.420 199,628 -0.17(-1.77%)
Jan 15, 2009 9.130 9.590 8.990 9.590 164,382 +0.42(+4.58%)
Jan 14, 2009 8.890 9.279 8.750 9.170 263,923 -0.11(-1.19%)
Jan 13, 2009 9.030 9.350 8.950 9.280 202,612 +0.11(+1.20%)
Jan 12, 2009 9.170 9.340 9.022 9.170 313,086 +0.21(+2.34%)
Jan 09, 2009 9.110 9.260 8.870 8.960 461,915 -0.15(-1.65%)
Jan 08, 2009 8.700 9.180 8.650 9.110 322,098 +0.20(+2.24%)
Jan 07, 2009 9.330 9.330 8.850 8.910 140,791 -0.42(-4.50%)
Jan 06, 2009 8.700 9.620 8.700 9.330 181,187 +0.57(+6.51%)
Jan 05, 2009 8.450 8.890 8.430 8.760 162,261 +0.35(+4.16%)
Jan 02, 2009 8.370 8.450 8.070 8.410 0 -0.26(-3.00%)
Jan 01, 2009 8.340 8.720 8.320 8.670 0 +0.00(+0.00%)
Dec 31, 2008 8.340 8.720 8.320 8.670 205,084 +0.36(+4.33%)
Dec 30, 2008 8.220 8.390 8.130 8.310 125,155 -0.13(-1.54%)
Dec 29, 2008 8.430 8.470 8.270 8.440 174,936 +0.06(+0.72%)
Dec 26, 2008 8.350 8.400 8.200 8.380 129,744 -0.04(-0.48%)
Dec 24, 2008 8.440 8.470 8.310 8.420 74,956 +0.10(+1.20%)
Dec 23, 2008 8.440 8.480 8.140 8.320 198,229 +0.02(+0.24%)
Dec 22, 2008 8.300 8.390 8.210 8.300 147,260 +0.05(+0.61%)
Dec 19, 2008 8.480 8.560 8.230 8.250 352,589 -0.34(-3.96%)
Dec 18, 2008 8.550 8.850 8.330 8.590 752,861 -0.35(-3.91%)
Dec 17, 2008 8.460 9.070 8.210 8.940 326,286 -0.08(-0.89%)
Dec 16, 2008 8.520 9.090 8.400 9.020 340,945 +0.34(+3.92%)
Dec 15, 2008 8.810 9.000 8.410 8.680 218,863 +0.19(+2.24%)
Dec 12, 2008 8.340 8.650 8.100 8.490 261,577 -0.03(-0.35%)
Dec 11, 2008 8.650 8.750 8.480 8.520 171,218 +0.10(+1.19%)
Dec 10, 2008 8.310 8.640 8.260 8.420 229,081 +0.14(+1.69%)
Dec 09, 2008 8.470 8.720 8.230 8.280 177,087 -0.59(-6.65%)
Dec 08, 2008 8.640 9.030 8.500 8.870 274,522 +0.36(+4.23%)
Dec 05, 2008 7.820 8.930 7.530 8.510 402,029 +0.46(+5.71%)
Dec 04, 2008 7.960 8.300 7.740 8.050 333,320 -0.16(-1.95%)
Dec 03, 2008 7.900 8.240 7.780 8.210 251,139 -0.20(-2.38%)
Dec 02, 2008 8.250 8.450 8.000 8.410 391,341 +1.30(+18.28%)
Dec 01, 2008 7.340 7.380 7.090 7.110 746,328 -0.72(-9.20%)
Nov 28, 2008 7.670 7.840 7.440 7.830 219,845 +0.01(+0.13%)
Nov 26, 2008 7.800 8.160 7.500 7.820 300,630 -0.67(-7.89%)
Nov 25, 2008 9.100 9.130 8.250 8.490 651,512 -0.58(-6.39%)
Nov 24, 2008 8.630 9.070 8.440 9.070 191,207 -0.10(-1.09%)
Nov 21, 2008 8.870 9.170 8.440 9.170 180,757 +1.23(+15.49%)
Nov 20, 2008 8.350 8.620 7.900 7.940 553,391 -0.66(-7.67%)
Nov 19, 2008 8.530 8.960 8.450 8.600 460,874 -0.95(-9.95%)
Nov 18, 2008 8.980 9.820 8.600 9.550 451,210 +0.43(+4.71%)
Nov 17, 2008 9.510 9.510 9.120 9.120 173,932 -0.46(-4.80%)
Nov 14, 2008 9.650 10.20 9.470 9.580 144,914 -0.86(-8.24%)
Nov 13, 2008 10.00 10.45 9.340 10.44 230,331 +0.25(+2.45%)
Nov 12, 2008 10.61 10.70 10.19 10.19 140,272 -1.25(-10.93%)
Nov 11, 2008 11.39 11.92 11.09 11.44 104,247 -0.33(-2.80%)
Nov 10, 2008 12.46 12.55 11.56 11.77 512,357 -0.92(-7.25%)
Nov 07, 2008 12.29 12.92 12.27 12.69 185,341 +1.32(+11.61%)
Nov 06, 2008 12.31 12.44 11.30 11.37 316,369 -0.29(-2.49%)
Nov 05, 2008 12.13 12.30 11.63 11.66 849,826 -0.56(-4.58%)
Nov 04, 2008 11.28 12.42 10.94 12.22 465,938 +1.91(+18.53%)
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.