Skip to main content

Signet Jewelers Ltd (NY: SIG )

100.07 +0.64 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 48.77 48.77 48.77 0 +0.54(+1.13%)
Dec 28, 2017 49.00 49.19 47.49 48.23 1,336,155 -0.61(-1.25%)
Dec 27, 2017 49.90 49.91 48.60 48.84 1,461,833 -0.96(-1.92%)
Dec 26, 2017 48.87 51.14 48.87 49.80 2,548,565 +0.98(+2.01%)
Dec 22, 2017 48.01 49.14 47.03 48.81 1,937,967 +0.73(+1.52%)
Dec 21, 2017 47.01 48.42 46.76 48.08 1,925,713 +1.41(+3.03%)
Dec 20, 2017 46.02 47.05 45.72 46.67 1,574,944 +0.74(+1.62%)
Dec 19, 2017 47.70 47.83 45.72 45.93 2,711,132 -1.44(-3.04%)
Dec 18, 2017 46.40 47.53 46.24 47.37 2,172,347 +1.01(+2.18%)
Dec 15, 2017 46.36 47.39 45.88 46.36 4,626,129 +0.42(+0.92%)
Dec 14, 2017 46.34 47.20 45.71 45.93 1,669,800 -0.54(-1.17%)
Dec 13, 2017 45.71 47.35 45.45 46.48 2,397,260 +0.75(+1.64%)
Dec 12, 2017 45.73 46.60 45.29 45.73 1,759,129 +0.22(+0.49%)
Dec 11, 2017 45.93 46.33 44.73 45.50 1,758,076 -0.40(-0.86%)
Dec 08, 2017 44.07 46.22 44.07 45.90 2,800,271 +1.65(+3.72%)
Dec 07, 2017 43.98 45.54 43.88 44.25 1,593,319 +0.34(+0.77%)
Dec 06, 2017 43.58 44.50 43.41 43.92 1,997,257 +0.42(+0.97%)
Dec 05, 2017 43.10 43.84 42.33 43.49 2,275,895 +0.26(+0.60%)
Dec 04, 2017 44.48 45.35 44.04 43.23 3,913,057 -1.60(-3.58%)
Dec 01, 2017 45.41 46.27 44.64 44.84 3,164,804 -0.26(-0.57%)
Nov 30, 2017 44.49 46.23 44.49 45.10 6,033,943 -0.08(-0.17%)
Nov 29, 2017 45.55 46.46 43.69 45.17 3,722,524 -0.61(-1.34%)
Nov 28, 2017 44.72 45.87 43.99 45.79 3,384,876 +0.72(+1.61%)
Nov 27, 2017 43.34 45.28 42.56 45.06 4,886,055 +2.11(+4.92%)
Nov 24, 2017 45.69 45.77 42.54 42.95 4,361,550 -2.77(-6.06%)
Nov 22, 2017 46.19 49.92 45.11 45.72 12,035,904 +0.19(+0.42%)
Nov 21, 2017 50.88 52.66 45.28 45.53 21,569,430 -19.88(-30.39%)
Nov 20, 2017 66.10 66.32 65.04 65.41 3,272,958 -0.64(-0.97%)
Nov 17, 2017 64.64 67.22 64.35 66.05 3,303,036 +2.05(+3.21%)
Nov 16, 2017 63.78 64.34 61.95 63.99 2,073,025 +0.37(+0.58%)
Nov 15, 2017 62.10 65.15 61.56 63.62 3,103,860 +1.17(+1.88%)
Nov 14, 2017 59.36 62.76 59.35 62.45 3,055,615 +2.52(+4.20%)
Nov 13, 2017 60.99 61.79 59.19 59.93 1,728,403 -1.14(-1.86%)
Nov 10, 2017 61.04 62.70 60.33 61.07 1,561,163 -0.03(-0.06%)
Nov 09, 2017 57.87 61.44 57.62 61.10 2,934,189 +3.07(+5.29%)
Nov 08, 2017 57.52 58.67 57.12 58.03 1,277,441 +0.40(+0.69%)
Nov 07, 2017 58.29 59.16 56.90 57.64 1,678,048 -0.58(-0.99%)
Nov 06, 2017 56.18 58.77 55.76 58.22 1,897,723 +1.82(+3.23%)
Nov 03, 2017 57.24 57.60 56.06 56.40 2,302,071 -0.86(-1.51%)
Nov 02, 2017 57.35 58.59 56.49 57.26 1,927,603 -0.07(-0.12%)
Nov 01, 2017 57.18 58.84 56.34 57.33 1,999,723 +0.78(+1.37%)
Oct 31, 2017 55.45 56.84 55.15 56.55 1,644,710 +1.04(+1.88%)
Oct 30, 2017 57.02 57.02 55.47 55.51 1,470,355 -2.07(-3.60%)
Oct 27, 2017 56.55 57.64 54.94 57.58 1,477,146 +0.79(+1.40%)
Oct 26, 2017 56.33 56.87 55.47 56.78 1,057,127 +0.56(+1.00%)
Oct 25, 2017 56.93 57.09 55.03 56.22 1,221,262 -0.88(-1.53%)
Oct 24, 2017 56.22 57.19 55.71 57.10 1,511,938 +1.13(+2.02%)
Oct 23, 2017 56.46 58.66 55.82 55.97 2,420,036 -0.65(-1.15%)
Oct 20, 2017 54.41 56.76 54.41 56.62 2,629,625 +2.62(+4.85%)
Oct 19, 2017 52.52 54.39 52.45 54.00 1,612,173 +1.25(+2.38%)
Oct 18, 2017 52.68 53.75 52.45 52.75 1,205,994 +0.23(+0.44%)
Oct 17, 2017 52.15 53.05 52.15 52.51 1,237,165 +0.50(+0.96%)
Oct 16, 2017 51.52 52.54 51.52 52.02 1,198,980 +0.51(+0.98%)
Oct 13, 2017 52.93 53.32 51.42 51.51 1,872,507 -1.36(-2.57%)
Oct 12, 2017 54.69 54.78 52.54 52.87 2,538,018 -2.15(-3.90%)
Oct 11, 2017 56.89 57.24 54.89 55.01 1,416,854 -2.03(-3.55%)
Oct 10, 2017 56.19 58.01 56.06 57.04 1,070,210 +0.76(+1.36%)
Oct 09, 2017 57.99 58.07 55.96 56.27 875,039 -1.51(-2.61%)
Oct 06, 2017 57.85 58.57 57.71 57.78 1,130,971 -0.28(-0.49%)
Oct 05, 2017 57.42 58.33 56.35 58.07 1,165,154 +0.66(+1.15%)
Oct 04, 2017 57.94 58.13 57.06 57.41 1,446,087 -0.64(-1.11%)
Oct 03, 2017 56.87 58.15 56.23 58.05 1,376,867 +1.29(+2.27%)
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.