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 30, 2010 24.82 24.93 24.29 24.82 178,420 +0.12(+0.47%)
Jul 29, 2010 25.03 25.46 24.50 24.71 192,927 -0.19(-0.77%)
Jul 28, 2010 25.00 25.17 24.80 24.90 230,238 -0.32(-1.26%)
Jul 27, 2010 25.55 25.88 25.10 25.22 316,076 -0.17(-0.66%)
Jul 26, 2010 25.40 25.47 25.24 25.38 305,125 +0.01(+0.03%)
Jul 23, 2010 24.98 25.40 24.85 25.38 175,755 +0.51(+2.05%)
Jul 22, 2010 24.64 25.01 24.52 24.87 303,185 +0.95(+3.97%)
Jul 21, 2010 23.95 24.52 23.80 23.92 314,470 -0.03(-0.14%)
Jul 20, 2010 23.09 23.96 22.79 23.95 443,878 +0.59(+2.53%)
Jul 19, 2010 22.89 23.49 22.87 23.36 335,140 -0.06(-0.25%)
Jul 16, 2010 23.42 24.27 23.39 23.42 473,155 -1.17(-4.75%)
Jul 15, 2010 24.25 24.60 24.05 24.58 342,274 -0.02(-0.07%)
Jul 14, 2010 24.41 24.60 24.27 24.60 243,239 -0.01(-0.03%)
Jul 13, 2010 24.00 24.72 23.88 24.61 320,180 +0.85(+3.58%)
Jul 12, 2010 23.83 24.09 23.52 23.76 204,770 -0.08(-0.35%)
Jul 09, 2010 23.84 23.93 23.62 23.84 214,875 +0.15(+0.63%)
Jul 08, 2010 23.44 23.79 23.44 23.69 233,118 +0.23(+1.00%)
Jul 07, 2010 22.71 23.47 22.68 23.46 336,977 +0.53(+2.33%)
Jul 06, 2010 23.11 23.62 22.64 22.92 587,536 -0.02(-0.11%)
Jul 02, 2010 22.95 23.15 22.64 22.95 404,593 -0.04(-0.18%)
Jul 01, 2010 22.86 23.11 22.47 22.99 689,913 +0.06(+0.25%)
Jun 30, 2010 22.83 23.29 22.83 22.93 982 +0.16(+0.70%)
Jun 29, 2010 23.23 23.29 22.63 22.77 810,615 -1.31(-5.44%)
Jun 25, 2010 24.08 24.46 23.93 24.08 1,213,925 -0.79(-3.18%)
Jun 24, 2010 24.93 25.26 24.72 24.88 119 -0.50(-1.97%)
Jun 23, 2010 25.05 25.64 24.71 25.38 378,535 +0.38(+1.53%)
Jun 22, 2010 26.10 26.38 24.83 24.99 534,933 -0.83(-3.20%)
Jun 21, 2010 26.70 26.84 25.64 25.82 666,127 -0.96(-3.58%)
Jun 18, 2010 26.78 26.84 26.07 26.78 1,227,967 +0.58(+2.20%)
Jun 17, 2010 26.68 26.68 25.93 26.20 413,295 -0.58(-2.15%)
Jun 16, 2010 26.23 27.01 26.23 26.78 327,448 -0.15(-0.56%)
Jun 15, 2010 26.75 26.97 26.32 26.93 373,772 +0.58(+2.18%)
Jun 14, 2010 26.22 26.79 26.14 26.35 344,804 +0.29(+1.12%)
Jun 11, 2010 25.73 26.16 25.57 26.06 356,998 +0.38(+1.46%)
Jun 10, 2010 25.31 25.73 25.15 25.68 425,285 +1.49(+6.17%)
Jun 09, 2010 24.31 24.75 24.12 24.19 543,479 +0.04(+0.17%)
Jun 08, 2010 23.99 24.16 23.61 24.15 372,763 +0.19(+0.80%)
Jun 07, 2010 24.93 25.20 23.88 23.96 501,742 -1.12(-4.46%)
Jun 04, 2010 25.08 25.78 24.93 25.08 349,066 -1.23(-4.66%)
Jun 03, 2010 26.12 26.37 25.96 26.30 543,958 +0.06(+0.22%)
Jun 02, 2010 26.04 26.24 25.70 26.24 1,236 +0.09(+0.35%)
Jun 01, 2010 25.83 26.41 25.78 26.15 1,386,770 +0.26(+1.00%)
May 28, 2010 25.89 26.28 25.73 25.89 1,292,275 -0.44(-1.68%)
May 27, 2010 25.28 26.37 25.28 26.33 1,910,000 +0.78(+3.03%)
May 26, 2010 24.67 25.67 24.60 25.56 4,595,534 +0.11(+0.43%)
May 25, 2010 24.10 25.57 23.90 25.45 849,328 +0.01(+0.03%)
May 24, 2010 25.00 25.90 24.98 25.44 612,115 -0.01(-0.03%)
May 21, 2010 24.56 25.71 24.56 25.45 970,047 +0.13(+0.53%)
May 20, 2010 24.95 25.78 24.86 25.32 911,824 -0.82(-3.13%)
May 19, 2010 25.60 26.20 25.37 26.13 962,855 -0.23(-0.89%)
May 18, 2010 27.08 27.34 26.33 26.37 830,577 -0.96(-3.51%)
May 17, 2010 27.27 27.51 26.71 27.33 709,975 +0.26(+0.95%)
May 14, 2010 27.07 27.13 26.34 27.07 552,994 -0.27(-0.98%)
May 13, 2010 28.28 28.59 27.13 27.34 802,932 -0.01(-0.03%)
May 12, 2010 25.46 27.44 25.38 27.34 650,166 +1.75(+6.84%)
May 11, 2010 25.78 25.95 25.48 25.59 556,170 -0.01(-0.03%)
May 10, 2010 25.35 25.68 25.35 25.60 318,847 +1.21(+4.96%)
May 07, 2010 24.63 25.04 23.16 24.39 1,743,590 -0.88(-3.47%)
May 06, 2010 26.01 26.21 24.03 25.27 773,902 -0.88(-3.35%)
May 05, 2010 25.94 26.40 25.92 26.14 567,280 -0.43(-1.60%)
May 04, 2010 26.62 26.80 26.46 26.57 381,731 -0.65(-2.39%)
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.