Skip to main content

Signet Jewelers Ltd (NY: SIG )

99.62 -2.52 (-2.46%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.45 57.22 55.09 56.06 849,290 -0.61(-1.07%)
Mar 30, 2021 55.29 57.83 55.29 56.67 615,116 +1.54(+2.79%)
Mar 29, 2021 57.12 57.91 54.41 55.13 808,721 -1.80(-3.16%)
Mar 26, 2021 56.30 57.65 54.50 56.93 680,140 +1.72(+3.12%)
Mar 25, 2021 49.07 56.34 48.35 55.21 1,226,298 +4.43(+8.72%)
Mar 24, 2021 53.33 54.98 50.76 50.78 697,241 -1.55(-2.96%)
Mar 23, 2021 54.29 55.66 52.11 52.33 943,412 -2.89(-5.24%)
Mar 22, 2021 60.14 61.18 54.73 55.22 1,468,219 -3.72(-6.32%)
Mar 19, 2021 59.20 59.49 56.95 58.94 1,636,638 -0.38(-0.64%)
Mar 18, 2021 60.69 63.66 58.15 59.32 2,103,635 +1.93(+3.37%)
Mar 17, 2021 57.89 58.49 55.59 57.38 765,539 -0.44(-0.77%)
Mar 16, 2021 57.02 58.23 55.54 57.83 1,404,192 +0.46(+0.81%)
Mar 15, 2021 56.62 58.62 56.22 57.36 613,632 +0.65(+1.14%)
Mar 12, 2021 56.95 57.42 55.44 56.72 751,298 +0.15(+0.26%)
Mar 11, 2021 55.98 56.84 54.64 56.57 623,645 +0.99(+1.77%)
Mar 10, 2021 54.41 56.26 54.17 55.58 623,131 +0.66(+1.20%)
Mar 09, 2021 54.96 55.25 52.37 54.93 888,680 +0.50(+0.92%)
Mar 08, 2021 51.54 54.76 50.77 54.42 1,135,362 +3.66(+7.22%)
Mar 05, 2021 49.72 50.85 46.82 50.76 1,020,520 +1.55(+3.14%)
Mar 04, 2021 50.04 51.31 47.41 49.21 865,408 -0.89(-1.78%)
Mar 03, 2021 51.20 51.92 50.06 50.10 517,242 -0.50(-0.99%)
Mar 02, 2021 49.90 51.39 49.61 50.61 550,638 +0.77(+1.55%)
Mar 01, 2021 49.01 50.03 47.70 49.83 635,189 +1.70(+3.54%)
Feb 26, 2021 49.06 50.03 47.09 48.13 931,676 -1.18(-2.39%)
Feb 25, 2021 48.34 49.88 48.07 49.31 1,393,591 +1.92(+4.06%)
Feb 24, 2021 48.10 49.19 45.39 47.39 1,215,605 -0.38(-0.79%)
Feb 23, 2021 47.12 47.82 44.70 47.76 1,456,373 +0.27(+0.57%)
Feb 22, 2021 44.30 47.50 43.72 47.49 1,277,931 +2.86(+6.41%)
Feb 19, 2021 41.56 44.74 40.62 44.63 1,122,189 +3.52(+8.56%)
Feb 18, 2021 41.03 41.62 39.73 41.11 776,360 +0.05(+0.12%)
Feb 17, 2021 43.58 43.71 40.51 41.06 878,232 -2.69(-6.14%)
Feb 16, 2021 42.66 44.33 42.18 43.75 756,958 +1.59(+3.76%)
Feb 12, 2021 42.98 43.51 41.46 42.16 705,893 -1.30(-2.98%)
Feb 11, 2021 42.88 45.19 42.56 43.46 1,317,488 +0.72(+1.67%)
Feb 10, 2021 39.65 43.07 39.26 42.74 2,105,736 +3.54(+9.03%)
Feb 09, 2021 41.78 42.37 39.06 39.21 1,236,086 -2.69(-6.42%)
Feb 08, 2021 42.11 42.25 39.87 41.89 919,585 -0.03(-0.07%)
Feb 05, 2021 43.96 44.42 41.47 41.92 603,603 -1.89(-4.30%)
Feb 04, 2021 43.12 44.81 42.72 43.81 969,113 +0.71(+1.64%)
Feb 03, 2021 41.19 43.43 40.66 43.10 890,712 +2.26(+5.54%)
Feb 02, 2021 40.63 42.42 39.65 40.84 1,020,695 +0.62(+1.54%)
Feb 01, 2021 39.78 41.45 38.48 40.22 1,663,829 +0.95(+2.41%)
Jan 29, 2021 36.54 39.50 36.01 39.27 2,759,552 +3.50(+9.78%)
Jan 28, 2021 39.97 40.42 35.08 35.77 2,213,670 -4.38(-10.91%)
Jan 27, 2021 37.65 42.79 37.22 40.15 3,176,982 +1.41(+3.64%)
Jan 26, 2021 35.75 38.90 34.97 38.74 2,181,635 +3.35(+9.45%)
Jan 25, 2021 35.19 36.82 33.87 35.40 1,256,195 +0.29(+0.83%)
Jan 22, 2021 33.84 35.25 33.22 35.11 981,838 +0.89(+2.60%)
Jan 21, 2021 35.56 35.56 34.11 34.22 1,037,672 -0.94(-2.67%)
Jan 20, 2021 35.87 36.84 34.87 35.16 923,053 -0.71(-1.97%)
Jan 19, 2021 38.67 38.91 35.29 35.86 1,331,706 -2.19(-5.77%)
Jan 15, 2021 39.45 39.64 37.71 38.06 1,164,388 -1.96(-4.90%)
Jan 14, 2021 38.67 40.96 38.10 40.02 2,106,070 +2.30(+6.10%)
Jan 13, 2021 41.03 41.15 37.38 37.72 1,433,767 -3.65(-8.81%)
Jan 12, 2021 39.57 41.49 37.59 41.36 2,732,540 +3.49(+9.22%)
Jan 11, 2021 35.07 38.72 34.23 37.87 1,655,171 +1.81(+5.01%)
Jan 08, 2021 35.04 37.17 33.75 36.06 2,056,244 +2.05(+6.03%)
Jan 07, 2021 31.91 34.32 31.88 34.01 2,386,469 +2.05(+6.41%)
Jan 06, 2021 28.83 32.73 28.77 31.96 2,251,309 +3.33(+11.61%)
Jan 05, 2021 26.56 28.80 26.35 28.64 1,149,989 +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.