Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Jewelers Ltd (NY: SIG )

96.81 +3.69 (+3.96%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.13 84.74 80.81 84.26 956,490 +0.67(+0.80%)
Dec 30, 2021 82.28 85.26 82.28 83.59 821,096 +0.72(+0.86%)
Dec 29, 2021 78.42 83.74 78.42 82.87 1,292,872 +4.00(+5.07%)
Dec 28, 2021 82.78 83.90 78.77 78.88 1,372,697 -4.44(-5.33%)
Dec 27, 2021 81.10 83.54 80.38 83.32 748,872 +2.44(+3.02%)
Dec 23, 2021 82.15 83.12 79.47 80.88 645,931 -0.73(-0.89%)
Dec 22, 2021 82.14 82.77 79.28 81.61 813,325 -0.64(-0.78%)
Dec 21, 2021 78.41 83.89 78.07 82.24 1,403,705 +5.17(+6.71%)
Dec 20, 2021 79.57 80.84 74.22 77.07 1,315,684 -3.96(-4.89%)
Dec 17, 2021 78.25 82.35 76.50 81.03 3,086,149 +2.19(+2.78%)
Dec 16, 2021 82.55 83.15 77.47 78.85 1,004,713 -3.31(-4.03%)
Dec 15, 2021 79.76 82.40 78.19 82.16 921,097 +1.84(+2.29%)
Dec 14, 2021 78.56 82.30 77.87 80.32 985,475 +0.86(+1.08%)
Dec 13, 2021 83.99 84.76 79.17 79.46 921,450 -5.71(-6.71%)
Dec 10, 2021 84.76 85.33 81.44 85.17 863,533 +0.09(+0.10%)
Dec 09, 2021 85.85 87.79 84.97 85.08 771,363 -1.19(-1.38%)
Dec 08, 2021 86.44 87.03 84.49 86.27 883,432 -0.15(-0.18%)
Dec 07, 2021 86.14 87.67 84.48 86.43 794,776 +1.96(+2.32%)
Dec 06, 2021 82.86 85.07 80.46 84.47 1,246,365 +2.68(+3.28%)
Dec 03, 2021 88.64 88.91 80.83 81.79 1,273,963 -3.57(-4.19%)
Dec 02, 2021 86.96 90.37 82.99 85.36 1,971,124 -4.62(-5.13%)
Dec 01, 2021 96.70 97.30 89.84 89.98 1,352,063 -4.07(-4.32%)
Nov 30, 2021 98.27 99.24 92.30 94.05 1,371,092 -5.61(-5.63%)
Nov 29, 2021 102.56 103.59 97.06 99.65 721,797 -0.13(-0.13%)
Nov 26, 2021 97.03 100.17 94.20 99.78 827,292 -1.70(-1.68%)
Nov 24, 2021 100.47 102.09 98.58 101.48 578,429 -0.79(-0.78%)
Nov 23, 2021 105.00 105.81 100.30 102.28 778,189 -3.38(-3.20%)
Nov 22, 2021 106.94 108.36 105.08 105.65 699,213 +0.93(+0.89%)
Nov 19, 2021 104.32 106.76 103.81 104.72 747,616 -1.58(-1.48%)
Nov 18, 2021 102.39 106.51 105.57 106.30 831,264 +6.26(+6.26%)
Nov 17, 2021 101.16 101.24 97.99 100.04 622,539 -1.65(-1.62%)
Nov 16, 2021 98.18 102.49 96.67 101.69 686,232 +3.27(+3.33%)
Nov 15, 2021 101.26 101.61 96.57 98.41 966,479 -1.34(-1.34%)
Nov 12, 2021 100.78 101.24 98.79 99.75 531,202 -1.02(-1.01%)
Nov 11, 2021 98.51 102.94 97.78 100.77 780,977 +3.21(+3.30%)
Nov 10, 2021 98.76 97.55 834,477 -2.75(-2.74%)
Nov 09, 2021 101.02 103.07 99.35 100.30 754,782 -0.99(-0.98%)
Nov 08, 2021 104.33 105.42 100.44 101.29 610,348 -1.79(-1.74%)
Nov 05, 2021 103.38 106.01 102.71 103.08 934,817 +1.41(+1.39%)
Nov 04, 2021 100.26 101.73 99.24 101.67 759,444 +1.77(+1.77%)
Nov 03, 2021 94.45 99.95 94.40 99.89 998,124 +5.30(+5.60%)
Nov 02, 2021 93.19 95.42 92.94 94.60 719,181 +1.28(+1.37%)
Nov 01, 2021 89.96 94.26 90.50 93.32 1,377,458 +6.98(+8.08%)
Oct 29, 2021 86.08 87.95 85.81 86.34 588,972 +0.21(+0.25%)
Oct 28, 2021 83.97 86.80 83.97 86.13 565,037 +2.33(+2.78%)
Oct 27, 2021 83.57 84.49 81.74 83.79 577,537 -0.51(-0.61%)
Oct 26, 2021 88.93 84.31 723,785 -3.91(-4.44%)
Oct 25, 2021 87.28 90.44 87.06 88.22 526,422 +1.20(+1.38%)
Oct 22, 2021 86.42 87.46 85.28 87.02 460,507 +0.26(+0.30%)
Oct 21, 2021 85.30 87.84 85.65 86.76 655,113 +1.11(+1.30%)
Oct 20, 2021 86.35 87.58 85.41 85.65 559,148 -0.46(-0.54%)
Oct 19, 2021 86.03 87.65 85.31 86.11 755,999 +0.52(+0.61%)
Oct 18, 2021 82.89 85.81 82.16 85.59 962,291 +2.04(+2.44%)
Oct 15, 2021 85.10 86.30 83.52 83.55 838,710 -0.26(-0.31%)
Oct 14, 2021 82.13 84.44 81.56 83.81 739,866 +2.00(+2.44%)
Oct 13, 2021 80.65 82.84 79.32 81.81 923,954 +2.96(+3.75%)
Oct 12, 2021 84.16 84.16 75.58 78.86 1,765,120 -0.42(-0.52%)
Oct 11, 2021 82.18 82.89 79.26 79.27 638,674 -3.33(-4.03%)
Oct 08, 2021 83.83 85.82 82.18 82.60 575,274 -1.57(-1.86%)
Oct 07, 2021 83.62 84.71 82.82 84.17 598,800 +2.21(+2.70%)
Oct 06, 2021 81.99 84.64 80.51 81.96 1,426,878 -1.85(-2.20%)
Oct 05, 2021 82.39 84.89 80.48 83.80 1,165,395 +2.50(+3.08%)
Oct 04, 2021 78.24 81.36 78.02 81.30 848,848 +2.52(+3.20%)
Oct 01, 2021 76.70 79.19 75.51 78.78 906,167 +2.49(+3.27%)
Sep 30, 2021 82.19 82.19 75.36 76.29 1,267,578 -6.22(-7.54%)
Sep 29, 2021 81.98 83.42 81.26 82.51 518,622 +1.07(+1.32%)
Sep 28, 2021 80.77 82.97 80.58 81.44 577,228 -0.18(-0.22%)
Sep 27, 2021 78.31 81.96 78.27 81.62 937,705 +3.39(+4.34%)
Sep 24, 2021 79.08 79.73 77.79 78.23 394,941 -1.63(-2.04%)
Sep 23, 2021 78.93 80.55 78.89 79.86 808,150 +1.45(+1.85%)
Sep 22, 2021 77.09 79.71 76.89 78.41 536,424 +1.65(+2.15%)
Sep 21, 2021 78.12 78.98 76.52 76.76 489,027 -0.21(-0.28%)
Sep 20, 2021 75.54 78.20 74.67 76.97 763,999 -2.00(-2.53%)
Sep 17, 2021 79.61 81.32 78.16 78.97 1,556,050 -0.06(-0.07%)
Sep 16, 2021 77.47 80.82 76.64 79.03 1,437,370 +3.26(+4.30%)
Sep 15, 2021 74.24 75.84 73.46 75.77 692,693 +1.20(+1.61%)
Sep 14, 2021 74.66 74.73 72.04 74.58 748,744 +0.35(+0.47%)
Sep 13, 2021 74.66 75.88 72.59 74.23 632,990 -0.08(-0.10%)
Sep 10, 2021 75.11 76.32 74.12 74.31 884,336 -0.55(-0.74%)
Sep 09, 2021 72.92 75.90 70.66 74.86 1,118,203 +2.50(+3.46%)
Sep 08, 2021 74.98 75.11 71.86 72.35 1,080,829 -2.99(-3.96%)
Sep 07, 2021 80.73 81.15 75.25 75.34 1,099,355 -5.14(-6.39%)
Sep 03, 2021 80.75 82.53 78.36 80.48 1,152,982 -1.89(-2.30%)
Sep 02, 2021 85.02 85.50 80.41 82.37 2,185,558 +4.44(+5.70%)
Sep 01, 2021 77.23 79.22 77.14 77.93 1,699,530 +1.41(+1.84%)
Aug 31, 2021 76.89 78.09 76.10 76.52 1,308,727 -0.87(-1.12%)
Aug 30, 2021 78.27 79.23 76.89 77.39 1,264,324 -0.18(-0.24%)
Aug 27, 2021 73.72 77.84 73.19 77.57 1,121,810 +4.42(+6.04%)
Aug 26, 2021 72.75 73.16 69.91 73.16 714,138 +0.41(+0.56%)
Aug 25, 2021 72.44 73.69 71.35 72.75 994,224 +1.37(+1.92%)
Aug 24, 2021 69.94 72.56 69.19 71.38 872,350 +3.27(+4.79%)
Aug 23, 2021 68.78 69.70 66.87 68.11 609,634 +0.04(+0.06%)
Aug 20, 2021 64.84 68.62 64.40 68.07 1,177,831 +3.72(+5.78%)
Aug 19, 2021 63.13 65.41 62.33 64.35 702,395 +0.38(+0.59%)
Aug 18, 2021 62.06 65.50 62.06 63.98 571,301 +1.49(+2.38%)
Aug 17, 2021 64.93 65.33 60.92 62.49 848,047 -4.00(-6.02%)
Aug 16, 2021 66.49 67.06 64.80 66.49 584,351 -0.15(-0.23%)
Aug 13, 2021 65.83 67.75 65.14 66.64 586,409 +0.38(+0.57%)
Aug 12, 2021 66.47 67.96 63.60 66.27 442,216 -0.07(-0.10%)
Aug 11, 2021 65.25 66.47 63.84 66.34 535,488 +0.70(+1.06%)
Aug 10, 2021 61.44 66.14 61.44 65.64 540,510 +4.48(+7.33%)
Aug 09, 2021 60.24 62.04 59.28 61.16 453,270 +0.19(+0.32%)
Aug 06, 2021 61.08 62.30 60.43 60.96 454,324 +1.26(+2.10%)
Aug 05, 2021 59.30 61.54 58.42 59.71 578,209 +0.07(+0.11%)
Aug 04, 2021 62.42 62.90 59.61 59.64 519,786 -3.89(-6.13%)
Aug 03, 2021 63.40 64.60 60.34 63.53 469,664 +0.35(+0.55%)
Aug 02, 2021 62.62 65.08 61.96 63.19 735,157 +1.02(+1.65%)
Jul 30, 2021 62.64 65.20 61.83 62.16 319,544 -1.06(-1.68%)
Jul 29, 2021 62.91 64.73 62.82 63.22 381,683 +0.48(+0.77%)
Jul 28, 2021 63.60 64.35 61.57 62.74 457,218 -0.51(-0.81%)
Jul 27, 2021 64.59 65.78 61.74 63.25 532,425 -1.98(-3.03%)
Jul 26, 2021 65.20 66.07 63.76 65.23 341,974 +0.45(+0.70%)
Jul 23, 2021 65.47 65.47 63.24 64.77 445,504 +0.31(+0.48%)
Jul 22, 2021 66.06 66.06 62.66 64.47 480,813 -1.60(-2.42%)
Jul 21, 2021 63.77 66.76 63.69 66.06 562,559 +3.24(+5.15%)
Jul 20, 2021 60.98 63.81 59.85 62.83 840,918 +2.24(+3.69%)
Jul 19, 2021 62.33 63.45 59.92 60.59 1,021,935 -4.20(-6.48%)
Jul 16, 2021 68.60 69.29 64.52 64.79 696,483 -2.94(-4.34%)
Jul 15, 2021 69.37 69.61 66.11 67.73 709,053 -2.71(-3.84%)
Jul 14, 2021 73.09 74.18 70.28 70.44 517,568 -2.01(-2.78%)
Jul 13, 2021 73.71 74.07 71.31 72.45 549,792 -1.67(-2.25%)
Jul 12, 2021 72.75 75.11 71.40 74.12 400,805 +0.29(+0.39%)
Jul 09, 2021 72.26 75.10 72.26 73.83 552,440 +2.57(+3.61%)
Jul 08, 2021 70.89 72.48 68.03 71.26 750,874 -2.08(-2.84%)
Jul 07, 2021 74.23 75.02 71.56 73.34 554,151 -1.74(-2.32%)
Jul 06, 2021 76.31 76.70 72.53 75.08 553,189 -1.05(-1.38%)
Jul 02, 2021 76.58 77.23 75.25 76.13 434,887 -0.75(-0.98%)
Jul 01, 2021 78.14 79.00 76.33 76.88 578,725 -0.95(-1.23%)
Jun 30, 2021 73.39 78.04 73.39 77.84 691,331 +4.26(+5.79%)
Jun 29, 2021 75.40 76.09 73.32 73.58 589,994 -1.70(-2.25%)
Jun 28, 2021 75.71 75.79 73.67 75.28 799,730 +0.12(+0.15%)
Jun 25, 2021 77.16 79.97 75.07 75.16 3,607,853 -1.45(-1.90%)
Jun 24, 2021 76.60 77.27 74.98 76.61 821,557 +0.78(+1.03%)
Jun 23, 2021 72.95 76.29 72.44 75.83 751,925 +2.52(+3.44%)
Jun 22, 2021 72.33 75.59 71.81 73.31 1,092,176 +0.58(+0.79%)
Jun 21, 2021 70.76 73.27 70.19 72.73 953,210 +2.35(+3.34%)
Jun 18, 2021 70.79 72.12 69.92 70.38 1,371,727 -1.19(-1.66%)
Jun 17, 2021 73.49 74.42 69.70 71.57 1,060,177 -1.06(-1.46%)
Jun 16, 2021 71.33 73.14 68.90 72.63 989,076 +1.09(+1.52%)
Jun 15, 2021 73.11 73.71 69.29 71.54 972,769 -1.27(-1.75%)
Jun 14, 2021 72.02 73.96 70.62 72.81 1,502,887 +0.79(+1.10%)
Jun 11, 2021 66.33 72.05 65.79 72.02 2,860,506 +4.98(+7.43%)
Jun 10, 2021 63.11 72.06 62.63 67.04 7,883,304 +8.23(+13.99%)
Jun 09, 2021 59.20 60.17 57.39 58.81 1,081,629 -0.39(-0.65%)
Jun 08, 2021 56.63 60.00 56.02 59.20 1,026,144 +2.64(+4.67%)
Jun 07, 2021 57.03 58.46 55.34 56.56 1,098,063 -0.16(-0.29%)
Jun 04, 2021 58.32 59.07 55.80 56.72 511,001 -1.76(-3.01%)
Jun 03, 2021 60.15 60.15 57.10 58.48 546,923 -1.35(-2.25%)
Jun 02, 2021 60.87 60.87 58.32 59.83 769,707 -0.91(-1.49%)
Jun 01, 2021 58.65 61.70 58.39 60.74 842,315 +2.37(+4.06%)
May 28, 2021 60.70 60.70 57.89 58.37 618,983 -1.81(-3.01%)
May 27, 2021 58.30 60.59 57.59 60.18 851,512 +2.59(+4.50%)
May 26, 2021 55.69 59.03 55.47 57.59 726,646 +2.77(+5.06%)
May 25, 2021 55.79 56.98 54.73 54.81 393,616 -0.70(-1.27%)
May 24, 2021 55.39 56.16 54.15 55.52 715,731 +0.08(+0.14%)
May 21, 2021 56.20 56.89 54.29 55.44 470,816 +0.09(+0.16%)
May 20, 2021 56.55 56.63 53.71 55.35 881,445 -1.19(-2.10%)
May 19, 2021 58.42 58.89 55.66 56.54 1,246,775 -3.94(-6.52%)
May 18, 2021 63.60 63.78 59.50 60.48 613,362 -2.66(-4.21%)
May 17, 2021 60.70 63.32 60.30 63.14 484,475 +1.99(+3.26%)
May 14, 2021 58.71 61.23 58.61 61.14 469,526 +3.13(+5.40%)
May 13, 2021 56.44 59.36 55.99 58.01 656,373 +1.84(+3.28%)
May 12, 2021 60.70 61.08 55.81 56.17 530,566 -4.71(-7.74%)
May 11, 2021 58.04 61.43 57.31 60.88 959,835 +0.49(+0.81%)
May 10, 2021 62.98 65.86 60.32 60.39 849,201 -2.24(-3.58%)
May 07, 2021 62.16 63.59 61.12 62.64 525,022 -0.01(-0.02%)
May 06, 2021 61.66 63.31 60.67 62.64 687,043 +1.40(+2.28%)
May 05, 2021 61.14 62.25 59.41 61.25 511,067 +0.54(+0.89%)
May 04, 2021 60.10 60.95 58.29 60.71 398,571 +0.06(+0.10%)
May 03, 2021 58.48 60.96 58.03 60.65 1,109,798 +3.08(+5.36%)
Apr 30, 2021 57.71 58.66 57.09 57.57 522,280 -0.89(-1.52%)
Apr 29, 2021 60.70 61.66 58.15 58.45 469,141 -2.08(-3.44%)
Apr 28, 2021 61.18 61.78 59.94 60.53 441,498 -0.52(-0.85%)
Apr 27, 2021 59.09 62.37 58.82 61.05 667,341 +1.58(+2.66%)
Apr 26, 2021 61.62 62.88 59.12 59.47 488,434 -1.78(-2.91%)
Apr 23, 2021 59.93 62.21 59.01 61.26 632,299 +1.77(+2.98%)
Apr 22, 2021 58.52 59.93 57.46 59.48 613,545 +1.43(+2.46%)
Apr 21, 2021 55.48 58.33 54.79 58.06 622,361 +2.67(+4.82%)
Apr 20, 2021 58.00 58.35 53.35 55.39 1,210,953 -3.37(-5.74%)
Apr 19, 2021 61.17 61.75 58.66 58.76 520,438 -2.38(-3.89%)
Apr 16, 2021 61.32 62.53 60.06 61.14 629,289 -0.02(-0.03%)
Apr 15, 2021 62.58 62.93 60.82 61.16 551,761 -1.36(-2.17%)
Apr 14, 2021 61.54 64.00 61.44 62.52 599,678 +0.51(+0.82%)
Apr 13, 2021 64.90 64.90 59.27 62.01 1,073,029 -1.50(-2.37%)
Apr 12, 2021 61.87 65.80 60.71 63.51 3,310,455 +4.66(+7.92%)
Apr 09, 2021 55.71 59.13 54.87 58.85 777,607 +3.36(+6.06%)
Apr 08, 2021 54.07 55.64 52.39 55.49 738,544 +0.83(+1.52%)
Apr 07, 2021 55.63 56.33 54.20 54.66 576,583 -1.20(-2.16%)
Apr 06, 2021 57.19 59.24 55.27 55.86 668,263 -0.96(-1.70%)
Apr 05, 2021 55.88 57.74 54.54 56.83 665,265 +1.60(+2.90%)
Apr 01, 2021 56.67 56.75 53.79 55.23 883,267 -0.64(-1.14%)
Mar 31, 2021 56.26 57.02 54.90 55.86 852,280 -0.61(-1.07%)
Mar 30, 2021 55.10 57.62 55.10 56.47 617,281 +1.53(+2.79%)
Mar 29, 2021 56.92 57.71 54.22 54.94 811,568 -1.79(-3.16%)
Mar 26, 2021 56.10 57.45 54.31 56.73 682,534 +1.71(+3.12%)
Mar 25, 2021 48.90 56.14 48.18 55.01 1,230,615 +4.41(+8.72%)
Mar 24, 2021 53.14 54.78 50.58 50.60 699,696 -1.54(-2.96%)
Mar 23, 2021 54.10 55.47 51.93 52.14 946,733 -2.88(-5.24%)
Mar 22, 2021 59.93 60.97 54.54 55.02 1,473,388 -3.71(-6.32%)
Mar 19, 2021 58.99 59.28 56.75 58.73 1,642,400 -0.38(-0.64%)
Mar 18, 2021 60.48 63.43 57.94 59.11 2,111,040 +1.93(+3.37%)
Mar 17, 2021 57.68 58.28 55.40 57.18 768,234 -0.44(-0.77%)
Mar 16, 2021 56.82 58.03 55.34 57.62 1,409,135 +0.46(+0.81%)
Mar 15, 2021 56.42 58.42 56.03 57.16 615,792 +0.65(+1.14%)
Mar 12, 2021 56.75 57.22 55.25 56.52 753,943 +0.14(+0.26%)
Mar 11, 2021 55.78 56.64 54.45 56.37 625,841 +0.98(+1.77%)
Mar 10, 2021 54.22 56.06 53.98 55.39 625,325 +0.66(+1.20%)
Mar 09, 2021 54.76 55.05 52.19 54.73 891,808 +0.50(+0.92%)
Mar 08, 2021 51.36 54.57 50.59 54.23 1,139,359 +3.65(+7.22%)
Mar 05, 2021 49.54 50.67 46.65 50.58 1,024,113 +1.54(+3.14%)
Mar 04, 2021 49.87 51.13 47.25 49.04 868,454 -0.89(-1.78%)
Mar 03, 2021 51.03 51.74 49.89 49.93 519,063 -0.50(-0.99%)
Mar 02, 2021 49.72 51.21 49.44 50.43 552,576 +0.77(+1.55%)
Mar 01, 2021 48.84 49.86 47.54 49.66 637,425 +1.70(+3.54%)
Feb 26, 2021 48.89 49.86 46.92 47.96 934,955 -1.18(-2.39%)
Feb 25, 2021 48.17 49.71 47.90 49.14 1,398,497 +1.92(+4.06%)
Feb 24, 2021 47.93 49.02 45.23 47.22 1,219,885 -0.38(-0.79%)
Feb 23, 2021 46.96 47.65 44.54 47.60 1,461,500 +0.27(+0.57%)
Feb 22, 2021 44.15 47.34 43.57 47.33 1,282,429 +2.85(+6.41%)
Feb 19, 2021 41.41 44.58 40.48 44.47 1,126,140 +3.51(+8.56%)
Feb 18, 2021 40.89 41.48 39.59 40.97 779,093 +0.05(+0.12%)
Feb 17, 2021 43.42 43.56 40.37 40.92 881,323 -2.68(-6.14%)
Feb 16, 2021 42.51 44.17 42.04 43.60 759,623 +1.58(+3.76%)
Feb 12, 2021 42.83 43.36 41.31 42.02 708,378 -1.29(-2.98%)
Feb 11, 2021 42.73 45.03 42.41 43.31 1,322,126 +0.71(+1.67%)
Feb 10, 2021 39.51 42.92 39.13 42.59 2,113,148 +3.53(+9.03%)
Feb 09, 2021 41.63 42.22 38.92 39.07 1,240,437 -2.68(-6.42%)
Feb 08, 2021 41.96 42.10 39.73 41.75 922,822 -0.03(-0.07%)
Feb 05, 2021 43.81 44.26 41.32 41.78 605,728 -1.88(-4.30%)
Feb 04, 2021 42.97 44.66 42.57 43.65 972,525 +0.70(+1.64%)
Feb 03, 2021 41.04 43.28 40.51 42.95 893,848 +2.25(+5.54%)
Feb 02, 2021 40.48 42.27 39.51 40.70 1,024,288 +0.62(+1.54%)
Feb 01, 2021 39.64 41.30 38.35 40.08 1,669,686 +0.94(+2.41%)
Jan 29, 2021 36.41 39.36 35.88 39.14 2,769,267 +3.49(+9.78%)
Jan 28, 2021 39.83 40.28 34.95 35.65 2,221,462 -4.36(-10.91%)
Jan 27, 2021 37.52 42.64 37.09 40.01 3,188,166 +1.41(+3.64%)
Jan 26, 2021 35.63 38.76 34.85 38.61 2,189,315 +3.33(+9.45%)
Jan 25, 2021 35.07 36.69 33.75 35.27 1,260,618 +0.29(+0.83%)
Jan 22, 2021 33.72 35.13 33.10 34.98 985,294 +0.89(+2.60%)
Jan 21, 2021 35.44 35.44 33.99 34.10 1,041,325 -0.93(-2.67%)
Jan 20, 2021 35.74 36.71 34.75 35.03 926,302 -0.70(-1.97%)
Jan 19, 2021 38.54 38.77 35.17 35.73 1,336,394 -2.19(-5.77%)
Jan 15, 2021 39.31 39.50 37.58 37.92 1,168,487 -1.96(-4.90%)
Jan 14, 2021 38.54 40.81 37.97 39.88 2,113,484 +2.29(+6.10%)
Jan 13, 2021 40.89 41.01 37.25 37.58 1,438,814 -3.63(-8.81%)
Jan 12, 2021 39.43 41.34 37.46 41.22 2,742,159 +3.48(+9.22%)
Jan 11, 2021 34.95 38.59 34.11 37.74 1,660,997 +1.80(+5.01%)
Jan 08, 2021 34.92 37.04 33.63 35.94 2,063,483 +2.04(+6.03%)
Jan 07, 2021 31.79 34.20 31.77 33.89 2,394,870 +2.04(+6.41%)
Jan 06, 2021 28.73 32.61 28.67 31.85 2,259,234 +3.31(+11.61%)
Jan 05, 2021 26.47 28.70 26.25 28.54 1,154,037 +1.90(+7.12%)
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.