Skip to main content

Signet Jewelers Ltd (NY: SIG )

94.35 -3.05 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.45 12.04 11.17 11.41 4,057,875 -0.03(-0.24%)
Aug 29, 2019 10.97 11.65 10.97 11.44 2,468,516 +0.54(+4.96%)
Aug 28, 2019 10.07 11.23 10.07 10.90 2,686,245 +0.51(+4.94%)
Aug 27, 2019 11.20 11.25 10.35 10.38 2,793,318 -1.03(-9.06%)
Aug 26, 2019 11.76 11.82 11.10 11.42 2,173,022 -0.22(-1.92%)
Aug 23, 2019 12.66 12.86 11.60 11.64 2,542,998 -1.26(-9.75%)
Aug 22, 2019 11.66 12.97 11.66 12.90 4,604,754 +1.30(+11.25%)
Aug 21, 2019 11.43 11.87 11.30 11.60 1,689,138 +0.38(+3.41%)
Aug 20, 2019 11.46 11.63 10.88 11.21 2,459,337 -0.27(-2.35%)
Aug 19, 2019 11.26 11.73 11.14 11.48 2,010,421 +0.40(+3.62%)
Aug 16, 2019 11.01 11.31 10.76 11.08 2,235,945 +0.20(+1.80%)
Aug 15, 2019 11.73 11.84 10.73 10.89 2,906,217 -0.83(-7.08%)
Aug 14, 2019 11.97 12.03 11.32 11.72 2,514,233 -0.76(-6.12%)
Aug 13, 2019 12.29 13.23 11.82 12.48 3,596,561 +0.24(+1.98%)
Aug 12, 2019 13.32 13.33 11.86 12.24 3,435,006 -1.19(-8.88%)
Aug 09, 2019 14.75 14.79 13.42 13.43 2,444,938 -1.39(-9.37%)
Aug 08, 2019 14.34 14.83 14.25 14.82 1,700,672 +0.50(+3.52%)
Aug 07, 2019 14.68 14.80 13.94 14.32 2,381,689 -0.60(-4.00%)
Aug 06, 2019 15.13 15.37 14.54 14.91 1,491,589 -0.14(-0.93%)
Aug 05, 2019 15.72 15.74 14.45 15.05 2,360,917 -1.04(-6.49%)
Aug 02, 2019 15.85 16.32 15.72 16.10 1,676,556 +0.17(+1.05%)
Aug 01, 2019 16.68 17.08 15.59 15.93 2,399,175 -0.63(-3.83%)
Jul 31, 2019 16.52 16.86 16.14 16.56 2,905,464 +0.05(+0.28%)
Jul 30, 2019 16.32 16.61 15.97 16.52 1,355,258 +0.07(+0.44%)
Jul 29, 2019 15.95 16.52 15.72 16.44 1,766,746 +0.49(+3.09%)
Jul 26, 2019 16.48 16.58 15.63 15.95 1,750,563 -0.51(-3.11%)
Jul 25, 2019 16.85 17.33 16.34 16.46 1,349,894 -0.28(-1.69%)
Jul 24, 2019 15.92 16.79 15.92 16.75 1,408,546 +0.80(+5.04%)
Jul 23, 2019 16.26 16.46 15.73 15.94 1,446,595 -0.33(-2.02%)
Jul 22, 2019 17.05 17.12 16.04 16.27 1,295,493 -0.74(-4.35%)
Jul 19, 2019 17.12 17.46 16.81 17.01 1,333,731 -0.11(-0.64%)
Jul 18, 2019 16.76 17.32 16.57 17.12 1,355,215 +0.35(+2.07%)
Jul 17, 2019 16.86 16.97 16.46 16.77 1,336,021 -0.07(-0.43%)
Jul 16, 2019 16.55 17.17 16.37 16.85 1,286,165 +0.28(+1.71%)
Jul 15, 2019 16.95 17.26 16.34 16.56 1,384,225 -0.35(-2.05%)
Jul 12, 2019 16.09 17.03 15.96 16.91 1,451,246 +0.83(+5.17%)
Jul 11, 2019 16.46 17.03 15.94 16.08 1,605,440 -0.31(-1.89%)
Jul 10, 2019 16.54 16.73 16.07 16.39 1,158,220 -0.04(-0.22%)
Jul 09, 2019 16.61 16.94 16.34 16.43 2,522,770 -0.22(-1.32%)
Jul 08, 2019 15.67 16.99 15.65 16.65 2,551,445 +0.84(+5.31%)
Jul 05, 2019 14.97 15.99 14.92 15.81 2,360,917 +0.88(+5.87%)
Jul 03, 2019 15.01 15.45 14.84 14.93 2,054,262 -0.03(-0.18%)
Jul 02, 2019 15.72 15.81 14.86 14.96 2,468,820 -0.80(-5.10%)
Jul 01, 2019 16.55 16.89 15.67 15.76 1,685,683 -0.57(-3.47%)
Jun 28, 2019 16.20 16.77 16.16 16.33 1,821,313 +0.18(+1.13%)
Jun 27, 2019 15.89 16.43 15.82 16.14 2,270,599 +0.29(+1.84%)
Jun 26, 2019 15.33 16.05 15.26 15.85 1,694,649 +0.54(+3.52%)
Jun 25, 2019 15.49 15.55 15.25 15.31 1,418,185 -0.30(-1.93%)
Jun 24, 2019 16.13 16.40 15.53 15.61 1,982,125 -0.48(-3.01%)
Jun 21, 2019 15.91 16.31 15.70 16.10 2,461,785 +0.13(+0.80%)
Jun 20, 2019 16.25 16.44 15.88 15.97 1,543,949 -0.06(-0.40%)
Jun 19, 2019 16.53 16.58 15.83 16.03 2,111,072 -0.42(-2.55%)
Jun 18, 2019 16.74 17.22 16.33 16.45 2,072,646 -0.23(-1.37%)
Jun 17, 2019 16.27 16.83 16.09 16.68 1,885,166 +0.27(+1.67%)
Jun 14, 2019 17.36 17.43 16.24 16.41 2,082,627 -1.05(-6.01%)
Jun 13, 2019 17.13 17.53 16.81 17.46 1,695,017 +0.39(+2.30%)
Jun 12, 2019 17.91 17.91 17.06 17.07 2,018,786 -1.02(-5.65%)
Jun 11, 2019 17.62 18.43 17.59 18.09 1,924,122 +0.65(+3.72%)
Jun 10, 2019 18.03 18.76 17.30 17.44 2,875,821 -0.58(-3.24%)
Jun 07, 2019 17.29 18.26 17.18 18.02 3,027,235 +0.51(+2.92%)
Jun 06, 2019 16.85 17.70 16.15 17.51 6,016,922 -0.22(-1.24%)
Jun 05, 2019 18.70 19.06 17.65 17.73 2,567,523 -1.02(-5.45%)
Jun 04, 2019 17.80 18.80 17.72 18.75 1,915,451 +1.30(+7.43%)
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.