Skip to main content

Signet Jewelers Ltd (NY: SIG )

100.07 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.48 21.19 20.35 20.79 2,136,630 +0.18(+0.88%)
Dec 30, 2019 20.06 21.30 19.80 20.60 2,994,590 +0.54(+2.67%)
Dec 27, 2019 19.67 20.29 19.61 20.07 1,406,360 +0.39(+1.99%)
Dec 26, 2019 19.98 20.27 19.25 19.68 1,000,807 -0.17(-0.87%)
Dec 24, 2019 20.03 20.35 19.62 19.85 578,505 -0.13(-0.67%)
Dec 23, 2019 19.38 20.06 19.28 19.98 1,396,813 +0.63(+3.26%)
Dec 20, 2019 19.94 20.08 19.19 19.35 2,194,156 -0.58(-2.93%)
Dec 19, 2019 20.16 20.39 19.70 19.93 1,694,818 -0.19(-0.95%)
Dec 18, 2019 19.84 20.56 19.75 20.13 1,543,558 +0.22(+1.10%)
Dec 17, 2019 19.00 20.01 18.74 19.91 1,561,369 +0.98(+5.15%)
Dec 16, 2019 19.57 19.68 18.89 18.93 1,973,260 -0.28(-1.44%)
Dec 13, 2019 20.71 21.35 19.13 19.21 3,629,698 -1.74(-8.31%)
Dec 12, 2019 20.53 21.01 20.37 20.95 2,791,908 +0.49(+2.38%)
Dec 11, 2019 19.87 20.54 19.50 20.46 1,764,882 +0.57(+2.88%)
Dec 10, 2019 20.02 20.34 19.57 19.89 2,095,979 -0.24(-1.19%)
Dec 09, 2019 19.63 20.56 19.44 20.13 3,377,365 +0.45(+2.28%)
Dec 06, 2019 17.58 19.79 17.28 19.68 5,456,523 +2.57(+15.04%)
Dec 05, 2019 17.21 18.29 16.60 17.10 5,925,671 +1.19(+7.45%)
Dec 04, 2019 15.42 16.22 15.15 15.92 3,208,982 +0.56(+3.67%)
Dec 03, 2019 16.25 16.44 15.31 15.35 2,480,123 -1.28(-7.70%)
Dec 02, 2019 17.33 17.43 16.54 16.64 2,702,161 -0.93(-5.28%)
Nov 29, 2019 16.97 17.59 16.76 17.56 1,168,410 +0.59(+3.49%)
Nov 27, 2019 16.89 17.44 16.55 16.97 1,539,507 +0.19(+1.14%)
Nov 26, 2019 16.44 16.87 16.18 16.78 1,345,431 +0.44(+2.69%)
Nov 25, 2019 15.42 16.40 15.33 16.34 1,510,668 +1.04(+6.81%)
Nov 22, 2019 15.02 15.31 14.82 15.30 1,198,115 +0.33(+2.17%)
Nov 21, 2019 15.10 15.11 14.62 14.97 1,745,524 +0.08(+0.51%)
Nov 20, 2019 15.11 15.40 14.70 14.90 2,234,597 -0.37(-2.44%)
Nov 19, 2019 16.10 16.18 14.79 15.27 4,555,075 -1.16(-7.04%)
Nov 18, 2019 16.17 16.59 15.80 16.43 1,766,601 +0.21(+1.30%)
Nov 15, 2019 15.86 16.33 15.83 16.22 1,103,667 +0.53(+3.35%)
Nov 14, 2019 15.94 16.21 15.60 15.69 1,015,383 -0.30(-1.85%)
Nov 13, 2019 15.89 16.26 15.74 15.99 1,327,835 -0.07(-0.42%)
Nov 12, 2019 15.99 16.19 15.66 16.05 1,621,100 -0.02(-0.12%)
Nov 11, 2019 16.53 16.54 15.50 16.07 1,470,725 -0.68(-4.05%)
Nov 08, 2019 16.66 16.83 16.26 16.75 1,217,883 +0.14(+0.86%)
Nov 07, 2019 16.91 17.15 16.36 16.61 1,339,622 -0.13(-0.80%)
Nov 06, 2019 16.78 17.07 16.31 16.74 1,258,435 +0.02(+0.11%)
Nov 05, 2019 16.33 17.12 16.33 16.72 1,639,379 +0.56(+3.49%)
Nov 04, 2019 15.50 16.41 15.50 16.16 2,068,393 +0.67(+4.32%)
Nov 01, 2019 15.45 15.91 15.27 15.49 1,520,994 +0.15(+1.00%)
Oct 31, 2019 15.48 15.54 14.76 15.34 2,688,633 -0.23(-1.47%)
Oct 30, 2019 16.66 16.82 15.46 15.57 2,997,430 -1.16(-6.93%)
Oct 29, 2019 16.45 16.82 16.22 16.72 1,858,713 +0.13(+0.79%)
Oct 28, 2019 17.07 17.38 16.54 16.59 2,940,752 +0.47(+2.90%)
Oct 25, 2019 14.96 16.27 14.90 16.13 2,548,461 +1.18(+7.88%)
Oct 24, 2019 14.91 15.09 14.50 14.95 2,062,898 +0.04(+0.25%)
Oct 23, 2019 15.11 15.54 14.76 14.91 2,801,279 -0.25(-1.66%)
Oct 22, 2019 14.42 15.30 14.03 15.16 2,516,031 +0.76(+5.26%)
Oct 21, 2019 14.32 14.74 14.02 14.41 2,220,669 +0.11(+0.78%)
Oct 18, 2019 14.34 14.51 13.31 14.29 4,319,890 -0.50(-3.41%)
Oct 17, 2019 14.75 14.87 14.27 14.80 2,014,480 +0.09(+0.64%)
Oct 16, 2019 14.69 14.82 14.20 14.71 3,639,273 -0.02(-0.13%)
Oct 15, 2019 14.44 15.05 13.47 14.72 2,394,902 +0.26(+1.81%)
Oct 14, 2019 15.82 15.86 14.41 14.46 2,765,389 -1.54(-9.64%)
Oct 11, 2019 15.51 16.36 15.51 16.00 1,914,234 +0.84(+5.55%)
Oct 10, 2019 15.46 15.66 14.84 15.16 1,641,363 -0.17(-1.10%)
Oct 09, 2019 15.07 15.37 14.81 15.33 1,586,689 +0.50(+3.41%)
Oct 08, 2019 16.37 16.52 14.79 14.83 3,396,145 -1.85(-11.10%)
Oct 07, 2019 15.30 16.77 15.21 16.68 3,986,286 +1.49(+9.78%)
Oct 04, 2019 14.51 15.33 14.28 15.19 1,981,090 +0.67(+4.64%)
Oct 03, 2019 14.63 15.02 14.29 14.52 2,071,510 -0.30(-2.02%)
Oct 02, 2019 15.80 15.80 14.78 14.82 2,501,672 -1.10(-6.93%)
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.