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

Signet Jewelers Ltd (NY: SIG )

99.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2008 6.838 7.149 6.821 7.108 250,146 +0.30(+4.33%)
Dec 30, 2008 6.739 6.879 6.665 6.813 152,654 -0.11(-1.54%)
Dec 29, 2008 6.911 6.944 6.780 6.920 213,374 +0.05(+0.72%)
Dec 26, 2008 6.846 6.887 6.723 6.870 158,252 -0.03(-0.47%)
Dec 24, 2008 6.920 6.944 6.813 6.903 91,425 +0.08(+1.20%)
Dec 23, 2008 6.920 6.952 6.674 6.821 241,785 +0.02(+0.24%)
Dec 22, 2008 6.805 6.879 6.731 6.805 179,616 +0.04(+0.61%)
Dec 19, 2008 6.952 7.018 6.747 6.764 430,062 -0.28(-3.96%)
Dec 18, 2008 7.010 7.256 6.829 7.043 918,284 -0.29(-3.91%)
Dec 17, 2008 6.936 7.436 6.731 7.330 397,979 -0.07(-0.89%)
Dec 16, 2008 6.985 7.452 6.887 7.395 415,859 +0.28(+3.92%)
Dec 15, 2008 7.223 7.379 6.895 7.116 266,952 +0.16(+2.24%)
Dec 12, 2008 6.838 7.092 6.641 6.961 319,052 -0.02(-0.35%)
Dec 11, 2008 7.092 7.174 6.952 6.985 208,839 +0.08(+1.19%)
Dec 10, 2008 6.813 7.084 6.772 6.903 279,416 +0.11(+1.69%)
Dec 09, 2008 6.944 7.149 6.747 6.788 215,997 -0.48(-6.65%)
Dec 08, 2008 7.084 7.403 6.969 7.272 334,841 +0.30(+4.23%)
Dec 05, 2008 6.411 7.321 6.174 6.977 490,365 +0.38(+5.71%)
Dec 04, 2008 6.526 6.805 6.346 6.600 406,559 -0.13(-1.95%)
Dec 03, 2008 6.477 6.756 6.378 6.731 306,320 -0.16(-2.38%)
Dec 02, 2008 6.764 6.928 6.559 6.895 477,328 +1.07(+18.28%)
Dec 01, 2008 6.018 6.051 5.813 5.829 910,315 -0.59(-9.20%)
Nov 28, 2008 6.288 6.428 6.100 6.419 268,150 +0.01(+0.13%)
Nov 26, 2008 6.395 6.690 6.149 6.411 366,686 -0.55(-7.89%)
Nov 25, 2008 7.461 7.485 6.764 6.961 794,666 -0.48(-6.39%)
Nov 24, 2008 7.075 7.436 6.920 7.436 233,220 -0.08(-1.09%)
Nov 21, 2008 7.272 7.518 6.920 7.518 220,474 +1.01(+15.49%)
Nov 20, 2008 6.846 7.067 6.477 6.510 674,985 -0.54(-7.67%)
Nov 19, 2008 6.993 7.346 6.928 7.051 562,140 -0.78(-9.95%)
Nov 18, 2008 7.362 8.051 7.051 7.830 550,352 +0.35(+4.71%)
Nov 17, 2008 7.797 7.797 7.477 7.477 212,149 -0.38(-4.80%)
Nov 14, 2008 7.912 8.363 7.764 7.854 176,755 -0.71(-8.24%)
Nov 13, 2008 8.199 8.568 7.657 8.559 280,940 +0.20(+2.45%)
Nov 12, 2008 8.699 8.770 8.354 8.354 171,093 -1.02(-10.93%)
Nov 11, 2008 9.338 9.773 9.092 9.379 127,152 -0.27(-2.80%)
Nov 10, 2008 10.22 10.29 9.478 9.650 624,935 -0.75(-7.25%)
Nov 07, 2008 10.08 10.59 10.06 10.40 226,065 +1.08(+11.61%)
Nov 06, 2008 10.09 10.20 9.264 9.322 385,883 -0.24(-2.49%)
Nov 05, 2008 9.945 10.08 9.535 9.560 1,036,554 -0.46(-4.58%)
Nov 04, 2008 9.248 10.18 8.969 10.02 568,316 +1.57(+18.53%)
Nov 03, 2008 8.436 8.658 8.322 8.453 359,371 +0.11(+1.28%)
Oct 31, 2008 8.067 8.477 7.994 8.346 951,387 -0.61(-6.78%)
Oct 30, 2008 8.822 9.027 8.568 8.953 527,150 +0.13(+1.49%)
Oct 29, 2008 8.748 9.068 8.633 8.822 490,183 -0.25(-2.71%)
Oct 28, 2008 8.322 9.355 8.117 9.068 320,078 +0.66(+7.80%)
Oct 27, 2008 8.608 8.830 8.404 8.412 258,896 -0.91(-9.76%)
Oct 24, 2008 9.264 9.871 9.043 9.322 166,457 -0.71(-7.03%)
Oct 23, 2008 10.17 10.17 9.527 10.03 380,567 +0.04(+0.41%)
Oct 22, 2008 10.08 10.37 9.691 9.986 695,096 -0.57(-5.36%)
Oct 21, 2008 10.67 11.24 10.36 10.55 351,139 -0.67(-5.99%)
Oct 20, 2008 11.02 11.35 10.97 11.22 593,715 +0.57(+5.31%)
Oct 17, 2008 9.961 11.11 9.945 10.66 725,014 -0.88(-7.61%)
Oct 16, 2008 11.43 11.56 10.76 11.54 641,940 -0.07(-0.57%)
Oct 15, 2008 11.89 12.30 11.34 11.60 414,404 -0.53(-4.39%)
Oct 14, 2008 12.05 12.31 11.53 12.13 792,319 -0.25(-2.05%)
Oct 13, 2008 11.70 12.40 11.48 12.39 358,940 +0.34(+2.79%)
Oct 10, 2008 11.67 12.59 11.43 12.05 364,437 -0.61(-4.85%)
Oct 09, 2008 13.56 14.68 12.50 12.67 234,420 -0.65(-4.86%)
Oct 08, 2008 13.89 14.68 13.20 13.31 176,929 -0.46(-3.33%)
Oct 07, 2008 14.65 14.75 13.77 13.77 238,929 -0.98(-6.67%)
Oct 06, 2008 15.02 15.16 14.12 14.76 335,789 -0.43(-2.81%)
Oct 03, 2008 15.81 16.22 15.18 15.18 202,802 -1.28(-7.77%)
Oct 02, 2008 16.64 16.64 16.16 16.46 260,550 -0.42(-2.48%)
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.