Skip to main content

Signet Jewelers Ltd (NY: SIG )

91.68 -0.86 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 101.33 101.79 100.28 100.97 1,432,503 +0.47(+0.47%)
Oct 30, 2014 98.57 100.66 97.16 100.50 877,234 +1.58(+1.60%)
Oct 29, 2014 98.74 99.56 98.47 98.92 990,559 +0.09(+0.09%)
Oct 28, 2014 98.59 99.14 98.00 98.83 829,161 +0.67(+0.68%)
Oct 27, 2014 97.12 98.42 97.31 98.16 829,204 +0.85(+0.87%)
Oct 24, 2014 94.98 97.64 94.75 97.31 1,647,562 +2.34(+2.47%)
Oct 23, 2014 93.07 95.76 92.99 94.96 1,049,105 +2.42(+2.61%)
Oct 22, 2014 93.09 93.43 92.43 92.54 801,870 -0.18(-0.19%)
Oct 21, 2014 92.55 93.65 92.40 92.72 915,722 +1.02(+1.12%)
Oct 20, 2014 92.33 92.45 91.57 91.70 1,105,205 -0.39(-0.43%)
Oct 17, 2014 91.70 92.94 90.89 92.09 1,076,694 +1.36(+1.50%)
Oct 16, 2014 87.70 91.48 87.70 90.73 1,355,400 +1.41(+1.58%)
Oct 15, 2014 87.09 89.86 85.88 89.32 1,562,890 +1.68(+1.92%)
Oct 14, 2014 86.97 89.49 85.74 87.64 2,834,619 -3.00(-3.31%)
Oct 13, 2014 91.47 92.10 89.89 90.64 1,276,338 -1.18(-1.29%)
Oct 10, 2014 92.59 92.92 91.60 91.82 1,468,510 -0.73(-0.79%)
Oct 09, 2014 93.72 94.60 92.45 92.55 718,045 -1.75(-1.85%)
Oct 08, 2014 95.79 95.79 93.20 94.30 2,151,892 -1.23(-1.29%)
Oct 07, 2014 96.42 97.29 95.46 95.54 497,296 -1.52(-1.57%)
Oct 06, 2014 97.76 98.01 96.67 97.06 431,672 -0.57(-0.59%)
Oct 03, 2014 95.24 98.31 94.96 97.63 759,660 +1.82(+1.90%)
Oct 02, 2014 94.26 96.07 93.22 95.80 684,785 +1.60(+1.69%)
Oct 01, 2014 95.33 95.86 93.33 94.21 943,152 -1.49(-1.55%)
Sep 30, 2014 96.33 96.44 95.51 95.69 509,775 -0.62(-0.65%)
Sep 29, 2014 95.38 96.48 95.38 96.32 396,523 -0.12(-0.12%)
Sep 26, 2014 95.78 97.06 95.40 96.43 509,439 +0.61(+0.64%)
Sep 25, 2014 96.56 97.13 95.22 95.82 665,995 -0.99(-1.02%)
Sep 24, 2014 94.97 96.85 94.01 96.81 906,309 +1.96(+2.06%)
Sep 23, 2014 95.80 96.24 94.79 94.85 1,152,003 -1.13(-1.18%)
Sep 22, 2014 96.37 96.83 95.80 95.99 768,427 -0.81(-0.84%)
Sep 19, 2014 97.94 98.14 96.71 96.80 1,609,781 -0.76(-0.78%)
Sep 18, 2014 98.68 98.68 97.45 97.57 621,436 -0.86(-0.87%)
Sep 17, 2014 99.04 99.35 98.27 98.42 998,856 -0.76(-0.77%)
Sep 16, 2014 97.80 99.66 97.80 99.19 874,890 +1.02(+1.04%)
Sep 15, 2014 99.11 99.13 97.49 98.16 453,146 -0.81(-0.82%)
Sep 12, 2014 99.37 99.68 98.19 98.98 1,032,476 -0.70(-0.70%)
Sep 11, 2014 98.45 99.70 98.08 99.68 729,320 +0.97(+0.98%)
Sep 10, 2014 98.33 98.78 97.53 98.71 1,369,933 +0.41(+0.42%)
Sep 09, 2014 98.96 99.25 98.17 98.30 1,392,283 -0.82(-0.83%)
Sep 08, 2014 99.42 100.12 98.62 99.12 727,719 -0.72(-0.72%)
Sep 05, 2014 98.51 99.91 98.26 99.84 1,293,693 +1.02(+1.03%)
Sep 04, 2014 98.53 99.35 98.29 98.83 1,290,451 +0.33(+0.33%)
Sep 03, 2014 99.06 99.61 98.29 98.50 2,755,835 -0.24(-0.25%)
Sep 02, 2014 100.17 99.02 98.53 98.74 1,571,988 -0.28(-0.28%)
Aug 29, 2014 98.00 99.02 99.02 99.02 1,708,387 +1.26(+1.29%)
Aug 28, 2014 97.85 98.64 95.63 97.76 4,238,627 +7.01(+7.72%)
Aug 27, 2014 91.20 91.79 90.63 90.75 1,138,129 -0.33(-0.36%)
Aug 26, 2014 90.98 91.57 90.09 91.08 901,011 +0.18(+0.19%)
Aug 25, 2014 90.42 91.45 90.30 90.91 718,843 +1.03(+1.15%)
Aug 22, 2014 88.92 90.16 88.81 89.87 558,932 +1.06(+1.19%)
Aug 21, 2014 89.67 89.76 88.63 88.81 444,204 -0.69(-0.77%)
Aug 20, 2014 89.68 89.89 88.08 89.50 977,699 -0.38(-0.42%)
Aug 19, 2014 89.65 90.31 89.07 89.88 789,545 +0.66(+0.74%)
Aug 18, 2014 88.92 89.57 88.51 89.22 580,155 +0.98(+1.11%)
Aug 15, 2014 88.53 89.01 87.65 88.23 359,868 +0.06(+0.07%)
Aug 14, 2014 88.33 88.71 87.94 88.18 329,290 +0.08(+0.10%)
Aug 13, 2014 88.18 88.78 87.29 88.09 386,572 -0.08(-0.09%)
Aug 12, 2014 88.24 88.85 87.76 88.17 429,157 -0.06(-0.07%)
Aug 11, 2014 88.40 88.71 87.64 88.23 651,309 +0.34(+0.39%)
Aug 08, 2014 85.83 87.55 85.78 87.88 455,537 +2.11(+2.46%)
Aug 07, 2014 86.47 86.71 85.63 85.77 317,650 -0.27(-0.31%)
Aug 06, 2014 85.90 87.30 85.76 86.04 539,979 -0.22(-0.25%)
Aug 05, 2014 86.76 87.59 86.16 86.26 474,098 -1.29(-1.48%)
Aug 04, 2014 86.30 87.81 85.29 87.55 611,284 +1.52(+1.77%)
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.