Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 34.80 35.51 34.69 35.42 720,970 +0.77(+2.21%)
Jan 28, 2011 35.48 35.57 34.57 34.66 374,753 -0.87(-2.44%)
Jan 27, 2011 35.26 35.53 34.99 35.52 231,586 +0.37(+1.04%)
Jan 26, 2011 35.02 35.34 34.75 35.16 374,778 +0.28(+0.81%)
Jan 25, 2011 34.81 35.24 34.25 34.87 421,574 -0.28(-0.81%)
Jan 24, 2011 35.16 35.22 34.61 35.16 446,566 +0.04(+0.12%)
Jan 21, 2011 35.61 35.69 35.00 35.12 383,305 -0.33(-0.92%)
Jan 20, 2011 35.12 35.81 34.97 35.44 622,567 -0.08(-0.21%)
Jan 19, 2011 36.02 36.38 35.31 35.52 583,650 -0.63(-1.73%)
Jan 18, 2011 35.71 36.22 35.48 36.14 868,181 +0.66(+1.86%)
Jan 14, 2011 35.27 35.51 34.68 35.48 788,063 +0.13(+0.38%)
Jan 13, 2011 35.02 35.41 34.93 35.35 445,948 +0.13(+0.36%)
Jan 12, 2011 34.87 35.39 34.50 35.22 1,057,667 +0.93(+2.70%)
Jan 11, 2011 35.12 35.55 34.19 34.30 1,148,937 -0.61(-1.74%)
Jan 10, 2011 34.61 35.00 34.51 34.91 633,168 +0.48(+1.41%)
Jan 07, 2011 34.87 35.05 34.09 34.42 788,319 -0.69(-1.97%)
Jan 06, 2011 35.64 35.71 34.83 35.12 659,042 -0.71(-1.98%)
Jan 05, 2011 35.25 36.11 34.93 35.82 761,447 +0.51(+1.44%)
Jan 04, 2011 36.36 36.41 35.10 35.32 594,620 -0.98(-2.69%)
Jan 03, 2011 36.30 36.48 36.01 36.29 658,851 +0.10(+0.28%)
Dec 31, 2010 35.87 36.29 35.75 36.19 267,320 +0.22(+0.60%)
Dec 30, 2010 35.88 36.30 35.88 35.97 291,567 -0.03(-0.09%)
Dec 29, 2010 36.18 36.37 35.97 36.01 211,434 +0.03(+0.09%)
Dec 28, 2010 36.19 36.48 35.83 35.97 305,643 -0.32(-0.87%)
Dec 27, 2010 35.82 36.32 35.62 36.29 273,031 +0.40(+1.12%)
Dec 23, 2010 36.00 36.37 35.73 35.89 430,107 -0.36(-0.99%)
Dec 22, 2010 36.46 36.46 36.00 36.25 326,038 -0.12(-0.32%)
Dec 21, 2010 36.48 36.69 36.10 36.37 392,342 -0.23(-0.64%)
Dec 20, 2010 37.02 37.09 36.02 36.60 651,161 -0.34(-0.93%)
Dec 17, 2010 36.54 36.98 36.05 36.94 999,712 +0.90(+2.50%)
Dec 16, 2010 35.44 36.10 35.16 36.04 503,842 +0.45(+1.27%)
Dec 15, 2010 35.52 36.15 35.48 35.59 1,090,251 -0.16(-0.44%)
Dec 14, 2010 35.47 36.02 35.36 35.75 819,642 +0.15(+0.42%)
Dec 13, 2010 35.15 36.35 35.09 35.60 1,264,057 +0.62(+1.76%)
Dec 10, 2010 34.61 35.03 34.33 34.98 610,202 +0.56(+1.62%)
Dec 09, 2010 34.56 34.66 34.10 34.42 445,084 -0.18(-0.51%)
Dec 08, 2010 34.90 34.96 34.31 34.60 452,686 -0.02(-0.05%)
Dec 07, 2010 35.11 35.11 34.56 34.61 598,002 +0.25(+0.73%)
Dec 06, 2010 34.51 34.51 34.06 34.36 330,680 -0.15(-0.43%)
Dec 03, 2010 33.46 34.61 33.33 34.51 577,928 +0.73(+2.15%)
Dec 02, 2010 33.47 33.93 33.32 33.79 632,961 +0.43(+1.30%)
Dec 01, 2010 34.00 34.00 33.06 33.36 849,014 +0.14(+0.43%)
Nov 30, 2010 32.91 33.25 32.68 33.21 1,792,168 -0.02(-0.08%)
Nov 29, 2010 33.37 33.50 33.10 33.24 935,282 -0.13(-0.40%)
Nov 26, 2010 32.96 33.86 32.93 33.37 593,671 -0.12(-0.35%)
Nov 24, 2010 34.18 33.49 33.49 33.49 1,441,101 +0.44(+1.34%)
Nov 23, 2010 32.03 33.67 32.03 33.05 1,625,143 +1.78(+5.71%)
Nov 22, 2010 30.97 31.51 30.82 31.26 792,832 +0.16(+0.51%)
Nov 19, 2010 30.86 31.10 30.60 31.10 525,454 +0.48(+1.58%)
Nov 18, 2010 31.00 31.06 30.55 30.62 1,315,357 +0.75(+2.51%)
Nov 17, 2010 29.45 29.97 29.45 29.87 316,038 +0.46(+1.56%)
Nov 16, 2010 29.88 30.15 29.09 29.41 442,458 -0.59(-1.97%)
Nov 15, 2010 29.85 30.28 29.63 30.00 432,845 +0.18(+0.59%)
Nov 12, 2010 30.38 30.62 29.76 29.83 455,065 -0.40(-1.32%)
Nov 11, 2010 29.97 30.43 29.64 30.23 479,690 -0.21(-0.69%)
Nov 10, 2010 30.86 30.95 30.25 30.44 538,152 -0.35(-1.14%)
Nov 09, 2010 31.05 31.06 30.57 30.79 473,194 -0.19(-0.62%)
Nov 08, 2010 30.90 31.06 30.55 30.98 389,408 +0.08(+0.27%)
Nov 05, 2010 30.48 31.03 30.40 30.90 571,909 +0.43(+1.40%)
Nov 04, 2010 30.00 30.51 29.94 30.47 872,866 +0.77(+2.58%)
Nov 03, 2010 29.34 29.77 29.24 29.70 424,661 +0.13(+0.42%)
Nov 02, 2010 29.90 29.91 29.36 29.58 682,510 -0.02(-0.06%)
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.