Skip to main content

Signet Jewelers Ltd (NY: SIG )

89.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 90.44 90.85 88.68 89.93 786,476 +1.89(+2.15%)
Jul 10, 2024 85.62 89.37 84.65 88.04 1,132,145 +3.49(+4.13%)
Jul 09, 2024 86.32 87.61 84.02 84.55 1,104,767 -2.40(-2.76%)
Jul 08, 2024 88.51 88.63 86.57 86.95 546,364 -0.32(-0.37%)
Jul 05, 2024 88.25 88.93 86.75 87.27 614,855 -1.43(-1.61%)
Jul 03, 2024 87.19 89.61 86.41 88.70 326,287 +1.85(+2.13%)
Jul 02, 2024 87.86 88.18 86.14 86.85 586,940 -0.60(-0.69%)
Jul 01, 2024 90.00 91.00 86.78 87.45 887,944 -2.13(-2.38%)
Jun 28, 2024 89.31 90.45 87.79 89.58 907,478 +0.38(+0.43%)
Jun 27, 2024 87.60 89.75 87.00 89.20 617,947 +1.21(+1.38%)
Jun 26, 2024 86.60 88.60 86.38 87.99 758,818 +1.23(+1.42%)
Jun 25, 2024 89.08 89.20 86.55 86.76 652,844 -2.70(-3.02%)
Jun 24, 2024 90.34 90.34 88.56 89.46 709,456 -0.19(-0.21%)
Jun 21, 2024 91.38 91.45 86.50 89.65 1,636,695 -2.29(-2.49%)
Jun 20, 2024 91.50 93.60 91.22 91.94 1,293,530 +0.70(+0.77%)
Jun 18, 2024 91.03 92.25 90.16 91.24 833,200 -0.36(-0.39%)
Jun 17, 2024 86.99 92.20 85.88 91.60 1,743,575 +4.42(+5.07%)
Jun 14, 2024 92.01 92.75 86.74 87.18 2,788,930 -5.07(-5.50%)
Jun 13, 2024 100.10 104.79 89.87 92.25 3,859,550 -16.17(-14.91%)
Jun 12, 2024 107.16 109.52 106.59 108.42 1,097,206 +2.79(+2.64%)
Jun 11, 2024 102.92 105.89 101.55 105.63 944,001 +1.87(+1.80%)
Jun 10, 2024 104.14 104.51 102.48 103.76 867,080 -1.97(-1.86%)
Jun 07, 2024 106.34 106.57 105.33 105.73 505,650 -0.99(-0.93%)
Jun 06, 2024 106.00 107.26 105.31 106.72 467,816 -0.04(-0.04%)
Jun 05, 2024 107.03 107.93 105.52 106.76 439,866 -0.60(-0.56%)
Jun 04, 2024 107.73 109.00 105.68 107.36 479,409 -0.99(-0.91%)
Jun 03, 2024 110.55 112.06 107.84 108.35 1,558,527 -1.14(-1.04%)
May 31, 2024 107.36 109.53 105.66 109.49 1,124,265 +3.66(+3.46%)
May 30, 2024 104.94 108.01 103.57 105.83 571,211 +1.50(+1.44%)
May 29, 2024 103.70 105.84 103.67 104.33 739,035 -0.23(-0.22%)
May 28, 2024 102.74 105.13 102.74 104.56 589,389 +1.82(+1.77%)
May 24, 2024 102.29 104.60 101.38 102.74 682,508 +1.37(+1.35%)
May 23, 2024 99.81 101.95 98.82 101.37 678,647 +2.33(+2.35%)
May 22, 2024 99.35 100.00 98.72 99.04 461,165 -0.84(-0.84%)
May 21, 2024 98.67 100.77 98.67 99.88 447,587 +1.59(+1.62%)
May 20, 2024 98.86 99.82 97.58 98.29 343,022 -0.56(-0.57%)
May 17, 2024 101.39 101.44 98.72 98.85 447,766 -2.60(-2.56%)
May 16, 2024 102.41 102.41 100.63 101.45 524,686 -0.76(-0.74%)
May 15, 2024 102.10 102.68 100.68 102.21 510,690 +1.03(+1.02%)
May 14, 2024 102.42 102.90 99.67 101.18 495,445 +1.74(+1.75%)
May 13, 2024 98.26 102.50 97.30 99.44 793,054 +2.53(+2.61%)
May 10, 2024 96.46 97.04 94.97 96.91 403,224 +1.06(+1.11%)
May 09, 2024 94.64 96.90 94.00 95.85 503,962 +1.24(+1.31%)
May 08, 2024 95.46 96.92 93.53 94.61 730,102 -2.14(-2.21%)
May 07, 2024 97.67 99.06 96.75 96.75 565,925 -0.43(-0.44%)
May 06, 2024 95.39 98.35 94.57 97.18 900,376 +2.83(+3.00%)
May 03, 2024 98.19 99.17 93.41 94.35 976,918 -3.05(-3.13%)
May 02, 2024 97.35 98.47 96.16 97.40 802,010 +1.45(+1.51%)
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.