Skip to main content

Signet Jewelers Ltd (NY: SIG )

100.07 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.20 50.18 47.23 48.27 928,935 -1.18(-2.39%)
Feb 25, 2021 48.49 50.03 48.21 49.46 1,389,492 +1.93(+4.06%)
Feb 24, 2021 48.24 49.34 45.53 47.53 1,212,030 -0.38(-0.79%)
Feb 23, 2021 47.26 47.96 44.83 47.90 1,452,090 +0.27(+0.57%)
Feb 22, 2021 44.43 47.64 43.85 47.63 1,274,172 +2.87(+6.41%)
Feb 19, 2021 41.68 44.87 40.74 44.76 1,118,889 +3.53(+8.56%)
Feb 18, 2021 41.15 41.75 39.85 41.23 774,077 +0.05(+0.12%)
Feb 17, 2021 43.70 43.84 40.63 41.18 875,648 -2.70(-6.14%)
Feb 16, 2021 42.78 44.46 42.31 43.88 754,732 +1.59(+3.76%)
Feb 12, 2021 43.10 43.64 41.58 42.29 703,817 -1.30(-2.98%)
Feb 11, 2021 43.01 45.32 42.69 43.59 1,313,612 +0.72(+1.67%)
Feb 10, 2021 39.77 43.20 39.38 42.87 2,099,542 +3.55(+9.03%)
Feb 09, 2021 41.90 42.49 39.18 39.32 1,232,450 -2.70(-6.42%)
Feb 08, 2021 42.23 42.38 39.99 42.02 916,880 -0.03(-0.07%)
Feb 05, 2021 44.09 44.55 41.59 42.05 601,828 -1.89(-4.30%)
Feb 04, 2021 43.25 44.95 42.84 43.94 966,263 +0.71(+1.64%)
Feb 03, 2021 41.31 43.56 40.78 43.23 888,092 +2.27(+5.54%)
Feb 02, 2021 40.75 42.54 39.77 40.96 1,017,692 +0.62(+1.54%)
Feb 01, 2021 39.89 41.57 38.59 40.34 1,658,934 +0.95(+2.41%)
Jan 29, 2021 36.65 39.61 36.11 39.39 2,751,435 +3.51(+9.78%)
Jan 28, 2021 40.09 40.54 35.18 35.88 2,207,158 -4.39(-10.91%)
Jan 27, 2021 37.76 42.92 37.33 40.27 3,167,637 +1.42(+3.64%)
Jan 26, 2021 35.86 39.01 35.07 38.86 2,175,218 +3.36(+9.45%)
Jan 25, 2021 35.30 36.93 33.97 35.50 1,252,500 +0.29(+0.83%)
Jan 22, 2021 33.94 35.36 33.32 35.21 978,950 +0.89(+2.60%)
Jan 21, 2021 35.67 35.67 34.21 34.32 1,034,620 -0.94(-2.67%)
Jan 20, 2021 35.98 36.95 34.98 35.26 920,338 -0.71(-1.97%)
Jan 19, 2021 38.79 39.02 35.39 35.97 1,327,789 -2.20(-5.77%)
Jan 15, 2021 39.56 39.76 37.82 38.17 1,160,963 -1.97(-4.90%)
Jan 14, 2021 38.79 41.08 38.22 40.14 2,099,875 +2.31(+6.10%)
Jan 13, 2021 41.15 41.27 37.49 37.83 1,429,550 -3.66(-8.81%)
Jan 12, 2021 39.69 41.61 37.70 41.48 2,724,502 +3.50(+9.22%)
Jan 11, 2021 35.17 38.84 34.33 37.98 1,650,302 +1.81(+5.01%)
Jan 08, 2021 35.14 37.28 33.85 36.17 2,050,196 +2.06(+6.03%)
Jan 07, 2021 32.00 34.42 31.97 34.11 2,379,449 +2.06(+6.41%)
Jan 06, 2021 28.92 32.82 28.86 32.06 2,244,687 +3.34(+11.61%)
Jan 05, 2021 26.64 28.89 26.42 28.72 1,146,606 +1.91(+7.13%)
Jan 04, 2021 26.61 27.74 26.35 26.81 1,337,392 +0.37(+1.39%)
Dec 31, 2020 26.44 26.44 26.44 1,040,417 -0.47(-1.73%)
Dec 30, 2020 26.23 27.55 26.23 26.91 1,040,417 +0.73(+2.78%)
Dec 29, 2020 27.05 27.25 25.50 26.18 1,174,125 -0.84(-3.12%)
Dec 28, 2020 25.93 27.88 25.70 27.03 1,693,235 +1.66(+6.54%)
Dec 24, 2020 26.18 26.46 25.24 25.37 457,764 -0.87(-3.33%)
Dec 23, 2020 26.67 27.35 25.86 26.24 752,499 -0.30(-1.13%)
Dec 22, 2020 26.91 27.53 26.51 26.54 838,626 -0.09(-0.33%)
Dec 21, 2020 25.22 26.73 24.86 26.63 1,082,858 +0.52(+2.01%)
Dec 18, 2020 26.12 27.12 25.81 26.10 1,965,429 +0.06(+0.22%)
Dec 17, 2020 26.12 26.38 25.65 26.05 733,928 +0.06(+0.22%)
Dec 16, 2020 26.40 27.36 25.56 25.99 1,068,754 -0.26(-1.00%)
Dec 15, 2020 24.42 26.27 24.34 26.25 1,241,459 +2.08(+8.58%)
Dec 14, 2020 25.86 26.11 24.17 24.17 2,009,169 -1.42(-5.53%)
Dec 11, 2020 26.18 26.35 25.41 25.59 866,855 -0.81(-3.08%)
Dec 10, 2020 26.18 26.79 25.79 26.41 945,452 -0.19(-0.73%)
Dec 09, 2020 27.81 27.97 26.35 26.60 1,312,126 -0.84(-3.07%)
Dec 08, 2020 27.70 28.36 27.12 27.44 1,773,983 -1.01(-3.54%)
Dec 07, 2020 28.27 29.22 27.84 28.45 1,371,213 +0.06(+0.20%)
Dec 04, 2020 28.93 28.93 26.63 28.39 1,862,099 -0.18(-0.64%)
Dec 03, 2020 28.93 30.06 27.34 28.58 3,105,105 -0.33(-1.14%)
Dec 02, 2020 29.26 29.38 27.92 28.91 1,410,792 -0.68(-2.29%)
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.