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 29, 2016 74.15 75.08 72.44 74.97 1,958,195 +0.84(+1.14%)
Jul 28, 2016 74.38 74.56 72.97 74.12 1,716,496 -0.26(-0.34%)
Jul 27, 2016 75.38 76.73 73.88 74.38 2,031,955 -1.69(-2.22%)
Jul 26, 2016 75.86 76.10 74.82 76.07 1,479,970 +0.51(+0.68%)
Jul 25, 2016 76.14 76.35 75.49 75.56 1,070,936 -0.57(-0.75%)
Jul 22, 2016 74.67 76.30 74.28 76.13 1,848,994 +1.76(+2.37%)
Jul 21, 2016 76.15 76.38 73.95 74.37 2,260,693 -1.78(-2.33%)
Jul 20, 2016 77.34 77.37 75.79 76.15 1,996,815 -0.71(-0.93%)
Jul 19, 2016 78.09 78.10 76.33 76.86 1,591,866 -1.59(-2.03%)
Jul 18, 2016 76.94 78.79 76.88 78.45 1,713,123 +1.63(+2.13%)
Jul 15, 2016 77.97 78.02 76.53 76.82 2,106,112 -1.06(-1.36%)
Jul 14, 2016 76.24 77.88 75.88 77.88 2,842,231 +2.40(+3.18%)
Jul 13, 2016 75.73 75.88 74.45 75.48 1,292,932 -0.26(-0.34%)
Jul 12, 2016 75.14 76.44 75.14 75.74 2,526,696 +1.10(+1.47%)
Jul 11, 2016 72.09 74.64 72.09 74.64 2,437,723 +3.02(+4.21%)
Jul 08, 2016 70.12 71.75 70.12 71.62 1,157,373 +1.50(+2.13%)
Jul 07, 2016 70.02 71.84 69.45 70.12 944,372 +0.33(+0.48%)
Jul 06, 2016 68.73 70.18 68.26 69.79 1,919,747 +0.67(+0.97%)
Jul 05, 2016 70.47 71.51 67.47 69.12 2,136,245 -2.43(-3.40%)
Jul 01, 2016 69.95 71.55 71.55 71.55 1,459,588 +1.48(+2.11%)
Jun 30, 2016 69.73 70.36 68.73 70.07 2,143,647 +0.35(+0.50%)
Jun 29, 2016 69.31 70.47 69.30 69.73 1,588,077 +1.09(+1.59%)
Jun 28, 2016 68.88 70.50 67.96 68.64 1,673,549 +1.24(+1.84%)
Jun 27, 2016 69.01 69.38 65.47 67.40 5,434,796 -2.35(-3.37%)
Jun 24, 2016 71.72 72.51 69.43 69.74 3,347,536 -3.86(-5.24%)
Jun 23, 2016 72.74 73.65 72.28 73.60 1,889,568 +0.93(+1.28%)
Jun 22, 2016 72.38 73.07 72.02 72.68 1,692,397 +0.20(+0.28%)
Jun 21, 2016 73.20 73.87 71.61 72.47 2,041,544 -0.66(-0.91%)
Jun 20, 2016 72.97 76.07 72.97 73.14 3,295,277 +0.94(+1.31%)
Jun 17, 2016 69.73 72.74 69.70 72.19 3,223,684 +2.45(+3.51%)
Jun 16, 2016 70.42 71.07 69.15 69.74 1,853,774 -0.82(-1.17%)
Jun 15, 2016 71.73 72.05 70.40 70.57 2,497,543 -0.75(-1.05%)
Jun 14, 2016 72.76 72.79 69.46 71.32 3,405,570 -1.39(-1.92%)
Jun 13, 2016 75.68 75.76 72.55 72.71 1,720,727 -3.08(-4.06%)
Jun 10, 2016 75.02 76.62 74.74 75.79 2,844,723 -0.40(-0.52%)
Jun 09, 2016 75.68 77.11 75.18 76.19 3,071,007 +0.25(+0.32%)
Jun 08, 2016 73.84 76.95 73.21 75.94 5,365,258 +2.90(+3.97%)
Jun 07, 2016 73.55 73.73 71.55 73.04 3,493,774 -0.42(-0.57%)
Jun 06, 2016 74.38 74.61 71.66 73.46 5,121,198 -1.53(-2.04%)
Jun 03, 2016 78.35 78.56 74.39 74.99 4,512,445 -3.44(-4.38%)
Jun 02, 2016 83.89 84.21 72.11 78.42 13,624,722 -5.53(-6.58%)
Jun 01, 2016 83.98 84.42 83.34 83.95 1,764,102 -0.20(-0.24%)
May 31, 2016 84.50 84.78 83.20 84.16 2,407,586 -0.52(-0.61%)
May 27, 2016 81.70 84.67 84.67 84.67 4,449,915 +2.19(+2.66%)
May 26, 2016 92.67 92.76 81.62 82.48 11,695,362 -9.67(-10.49%)
May 25, 2016 90.11 92.52 90.09 92.15 2,629,354 +2.20(+2.45%)
May 24, 2016 91.86 92.28 89.75 89.95 2,059,882 -1.85(-2.01%)
May 23, 2016 91.30 93.04 90.80 91.79 1,708,126 +0.64(+0.70%)
May 20, 2016 92.27 92.40 90.18 91.15 1,402,285 -1.25(-1.35%)
May 19, 2016 90.18 92.79 90.78 92.40 1,633,359 +1.62(+1.79%)
May 18, 2016 89.55 91.44 89.33 90.78 934,746 +0.56(+0.62%)
May 17, 2016 90.40 92.20 89.35 90.22 928,143 -0.09(-0.09%)
May 16, 2016 87.61 90.94 87.61 90.30 1,168,590 +2.64(+3.01%)
May 13, 2016 88.42 88.77 86.94 87.67 1,419,663 -0.85(-0.96%)
May 12, 2016 88.42 89.86 87.68 88.52 1,063,461 +0.10(+0.12%)
May 11, 2016 90.79 90.95 86.86 88.42 2,755,016 -3.51(-3.82%)
May 10, 2016 91.14 92.68 91.14 91.93 1,129,150 +0.42(+0.46%)
May 09, 2016 91.77 92.40 91.29 91.51 1,005,254 -0.31(-0.34%)
May 06, 2016 91.84 92.54 89.95 91.82 1,055,016 -0.60(-0.65%)
May 05, 2016 92.94 93.21 91.75 92.43 1,065,765 -0.66(-0.71%)
May 04, 2016 92.20 93.65 92.07 93.09 599,884 +0.07(+0.07%)
May 03, 2016 92.01 94.49 91.62 93.02 1,018,902 -0.07(-0.07%)
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.