Skip to main content

Signet Jewelers Ltd (NY: SIG )

93.12 -0.44 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.58 18.76 18.20 18.41 559,281 +0.15(+0.82%)
Jul 30, 2009 18.45 18.56 18.17 18.26 237,898 +0.22(+1.20%)
Jul 29, 2009 18.05 18.25 17.78 18.05 174,442 -0.28(-1.55%)
Jul 28, 2009 18.17 18.40 18.00 18.33 188,147 +0.28(+1.57%)
Jul 27, 2009 17.98 18.24 17.77 18.05 288,227 -0.18(-1.01%)
Jul 24, 2009 18.30 18.53 17.95 18.23 748 -0.25(-1.35%)
Jul 23, 2009 18.15 18.64 17.97 18.48 527,465 -0.07(-0.36%)
Jul 22, 2009 17.90 18.88 17.80 18.55 282,445 +0.42(+2.30%)
Jul 21, 2009 17.68 18.16 17.66 18.13 477,881 +0.16(+0.88%)
Jul 20, 2009 17.72 18.02 17.71 17.97 575,702 +0.25(+1.41%)
Jul 17, 2009 17.46 17.96 17.39 17.72 391,447 -0.04(-0.23%)
Jul 16, 2009 17.67 17.81 17.51 17.76 688,888 -0.11(-0.61%)
Jul 15, 2009 17.23 17.89 17.23 17.87 1,209,199 +0.80(+4.69%)
Jul 14, 2009 16.74 17.14 16.67 17.07 473,064 +0.18(+1.09%)
Jul 13, 2009 16.45 16.99 16.41 16.89 468,140 +0.23(+1.35%)
Jul 10, 2009 16.37 16.80 16.14 16.66 280,007 -0.07(-0.40%)
Jul 09, 2009 16.78 16.79 16.40 16.73 244,135 +0.12(+0.70%)
Jul 08, 2009 16.67 16.74 16.37 16.61 314,972 +0.34(+2.10%)
Jul 07, 2009 17.09 17.09 16.24 16.27 315,288 -0.79(-4.64%)
Jul 06, 2009 16.54 17.11 16.54 17.06 273,347 +0.01(+0.05%)
Jul 02, 2009 17.27 17.48 17.05 17.05 434,228 -0.47(-2.67%)
Jul 01, 2009 17.57 17.60 17.45 17.52 873,652 +0.16(+0.91%)
Jun 30, 2009 17.72 17.72 16.89 17.36 447,108 +0.00(+0.00%)
Jun 29, 2009 17.09 17.42 16.93 17.36 378,832 +0.12(+0.68%)
Jun 26, 2009 16.65 17.39 16.59 17.24 769,162 +0.78(+4.76%)
Jun 25, 2009 16.14 16.57 16.03 16.46 257,272 +0.58(+3.68%)
Jun 24, 2009 15.59 15.98 15.58 15.88 506,561 +0.29(+1.87%)
Jun 23, 2009 15.06 15.68 14.91 15.59 592,765 -0.35(-2.20%)
Jun 22, 2009 15.46 16.09 15.44 15.94 657,015 -0.56(-3.39%)
Jun 19, 2009 15.74 16.57 15.74 16.49 268,825 +1.08(+6.98%)
Jun 18, 2009 14.88 15.47 14.65 15.42 305,139 -0.05(-0.32%)
Jun 17, 2009 15.54 15.61 15.16 15.47 188,421 -0.88(-5.41%)
Jun 16, 2009 16.52 16.83 16.24 16.35 190,615 +0.20(+1.24%)
Jun 15, 2009 16.39 16.45 15.81 16.15 361,121 -1.06(-6.15%)
Jun 12, 2009 17.27 17.41 17.09 17.21 278,372 -0.38(-2.13%)
Jun 11, 2009 17.26 17.74 17.14 17.59 310,513 -0.08(-0.47%)
Jun 10, 2009 17.29 17.75 17.17 17.67 635,059 +0.88(+5.27%)
Jun 09, 2009 16.33 16.97 16.28 16.79 652,894 +0.48(+2.91%)
Jun 08, 2009 16.23 16.47 16.03 16.31 367,977 -0.05(-0.31%)
Jun 05, 2009 16.42 16.50 16.09 16.36 302,520 -0.13(-0.81%)
Jun 04, 2009 16.67 16.79 16.31 16.49 692,769 +0.33(+2.01%)
Jun 03, 2009 15.95 16.26 15.81 16.17 436,106 -0.18(-1.07%)
Jun 02, 2009 16.34 16.43 16.09 16.34 1,193,227 -0.23(-1.36%)
Jun 01, 2009 15.43 16.68 15.38 16.57 391,182 +1.57(+10.45%)
May 29, 2009 14.91 15.09 14.85 15.00 400,741 +0.07(+0.50%)
May 28, 2009 14.58 15.01 14.40 14.93 289,830 +0.13(+0.85%)
May 27, 2009 14.75 15.20 14.72 14.80 294,951 -0.08(-0.50%)
May 26, 2009 13.81 14.88 13.78 14.88 177,774 +0.49(+3.42%)
May 22, 2009 14.20 14.49 13.66 14.38 252,821 -0.26(-1.77%)
May 21, 2009 14.37 14.64 14.33 14.64 302,560 +0.11(+0.75%)
May 20, 2009 14.50 14.65 14.26 14.53 464,611 +0.60(+4.31%)
May 19, 2009 14.57 14.62 13.79 13.93 913,320 -0.85(-5.75%)
May 18, 2009 14.39 15.01 14.34 14.78 365,733 +1.04(+7.58%)
May 15, 2009 13.44 14.43 13.44 13.74 291,335 +0.24(+1.79%)
May 14, 2009 13.02 13.63 12.93 13.50 215,996 +0.51(+3.91%)
May 13, 2009 13.58 13.58 12.88 12.99 372,343 -1.74(-11.83%)
May 12, 2009 15.05 15.19 14.43 14.73 199,597 -0.08(-0.51%)
May 11, 2009 14.68 14.96 14.41 14.81 245,971 -0.62(-4.00%)
May 08, 2009 15.31 15.50 15.13 15.43 364,311 +0.80(+5.47%)
May 07, 2009 15.59 15.75 14.47 14.63 619,216 +0.03(+0.23%)
May 06, 2009 14.63 14.83 14.38 14.59 530,621 +0.98(+7.23%)
May 05, 2009 13.67 13.83 13.44 13.61 399,172 -0.01(-0.06%)
May 04, 2009 13.63 13.72 13.56 13.62 291,304 +0.27(+2.00%)
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.