Skip to main content

Signet Jewelers Ltd (NY: SIG )

93.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.97 37.17 36.29 36.62 680,846 -0.88(-2.33%)
Jul 30, 2012 37.38 37.84 37.20 37.50 415,422 +0.06(+0.16%)
Jul 27, 2012 36.63 37.90 36.63 37.44 278,943 +1.00(+2.75%)
Jul 26, 2012 36.82 36.89 36.09 36.44 362,402 +0.19(+0.53%)
Jul 25, 2012 36.06 36.57 35.84 36.25 406,637 +0.20(+0.56%)
Jul 24, 2012 36.80 36.83 35.81 36.05 540,684 -0.70(-1.91%)
Jul 23, 2012 36.45 36.99 36.05 36.75 642,886 -0.72(-1.91%)
Jul 20, 2012 37.37 37.82 37.20 37.47 419,005 -0.22(-0.58%)
Jul 19, 2012 37.56 38.02 37.47 37.68 485,186 +0.22(+0.58%)
Jul 18, 2012 36.58 37.93 36.58 37.47 760,499 +0.88(+2.39%)
Jul 17, 2012 36.06 36.87 35.80 36.59 645,058 +0.94(+2.64%)
Jul 16, 2012 35.64 35.85 35.16 35.65 396,787 -0.13(-0.37%)
Jul 13, 2012 35.23 36.25 35.18 35.78 712,773 +0.58(+1.66%)
Jul 12, 2012 35.19 35.48 34.07 35.20 883,193 -0.23(-0.66%)
Jul 11, 2012 36.39 36.52 35.21 35.43 796,208 -0.88(-2.41%)
Jul 10, 2012 36.90 37.03 36.07 36.31 555,740 -0.33(-0.91%)
Jul 09, 2012 36.94 37.13 36.32 36.64 687,025 -0.46(-1.24%)
Jul 06, 2012 37.91 38.17 36.91 37.10 718,451 -1.16(-3.03%)
Jul 05, 2012 38.51 38.61 37.93 38.26 767,950 -0.12(-0.30%)
Jul 03, 2012 37.50 38.51 37.50 38.38 551,682 +0.85(+2.27%)
Jul 02, 2012 36.89 37.59 36.89 37.53 885,476 +0.83(+2.25%)
Jun 29, 2012 35.78 37.09 35.77 36.70 1,015,373 +1.61(+4.59%)
Jun 28, 2012 34.06 35.12 33.97 35.09 978,056 +0.66(+1.91%)
Jun 27, 2012 34.63 34.81 34.19 34.43 714,031 -0.13(-0.39%)
Jun 26, 2012 34.56 34.85 34.16 34.56 631,462 +0.15(+0.44%)
Jun 25, 2012 34.66 34.66 34.15 34.41 485,273 -0.65(-1.85%)
Jun 22, 2012 35.25 35.27 34.83 35.07 849,496 +0.09(+0.26%)
Jun 21, 2012 36.32 36.51 34.78 34.97 725,807 -1.40(-3.85%)
Jun 20, 2012 36.79 36.97 36.12 36.37 656,681 -0.38(-1.02%)
Jun 19, 2012 36.32 36.94 36.31 36.75 806,743 +0.54(+1.50%)
Jun 18, 2012 35.92 36.29 35.56 36.21 524,531 +0.18(+0.51%)
Jun 15, 2012 36.28 36.70 35.85 36.02 1,165,128 -0.06(-0.16%)
Jun 14, 2012 35.58 36.40 35.47 36.08 432,201 +0.63(+1.76%)
Jun 13, 2012 36.27 36.54 35.28 35.46 965,232 -1.09(-2.99%)
Jun 12, 2012 35.91 36.65 35.89 36.55 482,489 +0.86(+2.41%)
Jun 11, 2012 36.90 37.04 35.62 35.69 535,893 -0.88(-2.39%)
Jun 08, 2012 35.83 36.65 35.77 36.57 611,294 +0.45(+1.25%)
Jun 07, 2012 36.75 36.98 36.07 36.12 533,285 -0.40(-1.10%)
Jun 06, 2012 35.98 37.07 35.77 36.52 1,172,277 +0.67(+1.86%)
Jun 05, 2012 35.32 36.02 35.21 35.85 463,820 +0.32(+0.89%)
Jun 04, 2012 35.52 35.93 34.83 35.53 921,851 +0.02(+0.05%)
Jun 01, 2012 35.44 36.11 35.12 35.52 1,490,669 -0.89(-2.45%)
May 31, 2012 36.67 36.79 35.98 36.41 3,951,428 -0.24(-0.66%)
May 30, 2012 36.68 36.87 36.17 36.65 746,634 -0.23(-0.61%)
May 29, 2012 36.97 37.53 36.52 36.87 936,636 -0.02(-0.07%)
May 25, 2012 36.54 37.01 35.95 36.90 1,798,467 +0.20(+0.55%)
May 24, 2012 35.86 37.45 34.97 36.70 6,442,886 -3.12(-7.83%)
May 23, 2012 38.15 39.98 38.15 39.82 2,090,589 +1.67(+4.37%)
May 22, 2012 38.04 38.97 37.83 38.15 846,496 +0.18(+0.46%)
May 21, 2012 36.97 38.06 36.32 37.98 1,533,564 +1.25(+3.41%)
May 18, 2012 36.77 37.05 36.23 36.72 828,458 +0.16(+0.43%)
May 17, 2012 38.09 38.13 36.52 36.57 1,291,991 -1.53(-4.01%)
May 16, 2012 38.22 39.00 37.90 38.09 505,483 +0.07(+0.20%)
May 15, 2012 37.73 38.58 37.53 38.02 450,536 +0.33(+0.89%)
May 14, 2012 37.89 38.28 37.17 37.68 719,224 -0.62(-1.61%)
May 11, 2012 38.45 39.12 38.17 38.30 510,109 -0.39(-1.01%)
May 10, 2012 38.91 39.23 38.58 38.69 635,591 +0.12(+0.32%)
May 09, 2012 38.44 39.29 38.28 38.57 698,972 -0.19(-0.49%)
May 08, 2012 39.47 39.55 37.51 38.76 1,457,734 -1.15(-2.88%)
May 07, 2012 39.50 40.19 39.43 39.91 638,538 +0.26(+0.65%)
May 04, 2012 40.14 40.38 39.47 39.65 394,072 -0.74(-1.84%)
May 03, 2012 40.94 41.27 40.09 40.39 853,399 -0.71(-1.72%)
May 02, 2012 40.61 41.19 40.41 41.10 728,911 +0.18(+0.43%)
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.