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 (%)
Sep 30, 2020 17.47 18.34 17.40 18.02 1,342,022 +0.72(+4.18%)
Sep 29, 2020 18.60 18.85 17.26 17.29 1,207,414 -1.39(-7.43%)
Sep 28, 2020 17.90 18.73 17.74 18.68 1,456,070 +1.19(+6.83%)
Sep 25, 2020 16.88 17.55 16.84 17.49 835,419 +0.47(+2.77%)
Sep 24, 2020 16.72 17.45 16.25 17.01 762,788 +0.14(+0.86%)
Sep 23, 2020 17.41 17.95 16.86 16.87 916,409 -0.34(-1.96%)
Sep 22, 2020 16.78 17.27 16.13 17.21 1,360,286 +0.52(+3.12%)
Sep 21, 2020 16.89 17.10 15.96 16.69 1,736,724 -0.91(-5.15%)
Sep 18, 2020 18.17 18.30 17.54 17.59 1,928,035 -0.51(-2.82%)
Sep 17, 2020 17.24 18.63 17.20 18.10 1,515,968 +0.47(+2.68%)
Sep 16, 2020 17.76 18.36 17.40 17.63 1,288,359 +0.02(+0.11%)
Sep 15, 2020 18.14 18.42 17.54 17.61 1,222,898 -0.40(-2.25%)
Sep 14, 2020 17.45 18.86 17.34 18.02 1,668,634 +0.89(+5.17%)
Sep 11, 2020 17.20 17.65 16.76 17.13 1,073,517 +0.13(+0.74%)
Sep 10, 2020 17.39 17.77 16.89 17.01 1,007,716 -0.33(-1.89%)
Sep 09, 2020 17.40 17.74 16.91 17.33 1,438,769 +0.08(+0.45%)
Sep 08, 2020 18.08 18.69 17.25 17.26 2,362,312 -1.32(-7.11%)
Sep 04, 2020 17.94 18.65 17.49 18.58 2,329,086 +1.36(+7.89%)
Sep 03, 2020 18.75 18.86 15.96 17.22 5,532,433 -0.69(-3.87%)
Sep 02, 2020 17.73 18.11 16.80 17.91 2,425,568 +0.34(+1.92%)
Sep 01, 2020 16.64 17.62 16.49 17.57 1,617,773 +0.93(+5.62%)
Aug 31, 2020 16.19 16.83 15.52 16.64 1,984,412 +0.45(+2.80%)
Aug 28, 2020 16.48 16.80 15.94 16.19 1,497,610 -0.01(-0.06%)
Aug 27, 2020 16.48 17.30 15.62 16.20 3,043,899 -0.18(-1.12%)
Aug 26, 2020 15.40 16.44 15.31 16.38 3,254,648 +1.07(+6.99%)
Aug 25, 2020 14.93 15.52 14.68 15.31 2,712,570 +0.28(+1.86%)
Aug 24, 2020 13.58 15.07 13.42 15.03 1,685,617 +1.76(+13.29%)
Aug 21, 2020 13.04 13.55 13.03 13.27 802,932 +0.10(+0.73%)
Aug 20, 2020 12.87 13.45 12.79 13.17 1,335,528 +0.12(+0.89%)
Aug 19, 2020 13.90 14.19 12.88 13.05 2,205,320 -0.82(-5.90%)
Aug 18, 2020 14.43 14.43 13.80 13.87 1,982,095 -0.52(-3.61%)
Aug 17, 2020 14.25 14.50 13.99 14.39 1,054,859 +0.13(+0.95%)
Aug 14, 2020 13.74 14.59 13.59 14.26 1,384,166 +0.46(+3.35%)
Aug 13, 2020 14.43 14.51 13.59 13.80 1,869,588 -0.92(-6.22%)
Aug 12, 2020 14.37 14.95 14.19 14.71 2,105,748 +0.55(+3.88%)
Aug 11, 2020 14.03 14.41 13.86 14.16 2,991,644 +0.62(+4.55%)
Aug 10, 2020 12.37 14.15 12.37 13.55 3,687,305 +1.30(+10.62%)
Aug 07, 2020 11.47 12.27 11.31 12.25 1,283,281 +0.71(+6.18%)
Aug 06, 2020 11.67 11.82 11.27 11.53 1,087,799 -0.28(-2.37%)
Aug 05, 2020 11.32 11.82 11.13 11.81 1,490,429 +0.73(+6.61%)
Aug 04, 2020 10.74 11.21 10.57 11.08 1,624,855 +0.45(+4.26%)
Aug 03, 2020 10.37 10.80 9.962 10.63 1,615,415 +0.28(+2.70%)
Jul 31, 2020 10.67 10.94 10.10 10.35 2,043,140 -0.45(-4.19%)
Jul 30, 2020 11.52 11.63 10.65 10.80 2,076,726 -1.03(-8.71%)
Jul 29, 2020 11.38 12.13 11.29 11.83 1,794,970 +0.64(+5.68%)
Jul 28, 2020 11.02 11.50 11.02 11.20 954,665 +0.10(+0.87%)
Jul 27, 2020 11.35 11.35 10.85 11.10 1,191,699 -0.27(-2.37%)
Jul 24, 2020 11.82 11.96 11.36 11.37 1,438,864 -0.47(-3.99%)
Jul 23, 2020 11.51 12.12 11.47 11.84 1,530,194 +0.24(+2.08%)
Jul 22, 2020 11.14 11.65 11.02 11.60 1,367,990 +0.29(+2.56%)
Jul 21, 2020 11.05 11.37 10.97 11.31 2,372,188 +0.38(+3.44%)
Jul 20, 2020 11.05 11.23 10.64 10.94 1,554,587 -0.19(-1.73%)
Jul 17, 2020 11.47 11.59 10.92 11.13 2,140,912 -0.29(-2.53%)
Jul 16, 2020 11.14 12.01 11.14 11.42 2,433,301 +0.11(+0.94%)
Jul 15, 2020 10.81 11.37 10.51 11.31 2,296,491 +1.02(+9.93%)
Jul 14, 2020 9.991 10.41 9.596 10.29 1,814,754 +0.34(+3.39%)
Jul 13, 2020 9.760 10.38 9.577 9.953 2,228,999 +0.15(+1.57%)
Jul 10, 2020 9.847 10.07 9.548 9.798 1,914,749 +0.06(+0.59%)
Jul 09, 2020 10.36 10.36 9.509 9.741 2,323,571 -0.68(-6.56%)
Jul 08, 2020 9.808 10.42 9.461 10.42 2,198,272 +0.57(+5.77%)
Jul 07, 2020 9.943 10.09 9.664 9.856 1,801,039 -0.33(-3.22%)
Jul 06, 2020 10.60 10.67 9.895 10.18 1,565,701 -0.03(-0.28%)
Jul 02, 2020 11.02 11.03 10.15 10.21 1,870,223 -0.35(-3.28%)
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.