Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Jewelers Ltd (NY: SIG )

97.40 +1.45 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 60.91 60.91 58.10 58.57 616,812 -1.82(-3.01%)
May 27, 2021 58.50 60.81 57.79 60.39 848,525 +2.60(+4.50%)
May 26, 2021 55.88 59.24 55.66 57.79 724,097 +2.78(+5.06%)
May 25, 2021 55.99 57.18 54.93 55.00 392,235 -0.71(-1.27%)
May 24, 2021 55.58 56.36 54.34 55.71 713,220 +0.08(+0.14%)
May 21, 2021 56.40 57.09 54.48 55.63 469,165 +0.09(+0.16%)
May 20, 2021 56.74 56.83 53.90 55.55 878,353 -1.19(-2.10%)
May 19, 2021 58.63 59.10 55.86 56.74 1,242,401 -3.95(-6.52%)
May 18, 2021 63.82 64.01 59.71 60.69 611,210 -2.67(-4.21%)
May 17, 2021 60.91 63.54 60.52 63.36 482,776 +2.00(+3.26%)
May 14, 2021 58.92 61.44 58.81 61.36 467,879 +3.14(+5.40%)
May 13, 2021 56.64 59.57 56.18 58.21 654,071 +1.85(+3.28%)
May 12, 2021 60.91 61.30 56.01 56.37 528,705 -4.73(-7.74%)
May 11, 2021 58.24 61.65 57.51 61.10 956,468 +0.49(+0.81%)
May 10, 2021 63.20 66.09 60.54 60.60 846,222 -2.25(-3.58%)
May 07, 2021 62.38 63.81 61.34 62.86 523,180 -0.01(-0.02%)
May 06, 2021 61.88 63.53 60.88 62.87 684,633 +1.40(+2.28%)
May 05, 2021 61.36 62.47 59.62 61.46 509,274 +0.54(+0.89%)
May 04, 2021 60.31 61.16 58.49 60.92 397,173 +0.06(+0.10%)
May 03, 2021 58.69 61.17 58.23 60.86 1,105,905 +3.09(+5.36%)
Apr 30, 2021 57.91 58.86 57.29 57.77 520,447 -0.89(-1.52%)
Apr 29, 2021 60.91 61.88 58.35 58.66 467,496 -2.09(-3.44%)
Apr 28, 2021 61.40 61.99 60.15 60.75 439,950 -0.52(-0.85%)
Apr 27, 2021 59.30 62.59 59.03 61.27 665,000 +1.59(+2.66%)
Apr 26, 2021 61.84 63.10 59.33 59.68 486,721 -1.79(-2.91%)
Apr 23, 2021 60.14 62.43 59.22 61.47 630,081 +1.78(+2.98%)
Apr 22, 2021 58.73 60.14 57.66 59.69 611,392 +1.43(+2.46%)
Apr 21, 2021 55.67 58.53 54.99 58.26 620,177 +2.68(+4.82%)
Apr 20, 2021 58.20 58.55 53.53 55.58 1,206,705 -3.38(-5.74%)
Apr 19, 2021 61.39 61.97 58.86 58.97 518,613 -2.39(-3.89%)
Apr 16, 2021 61.54 62.75 60.27 61.36 627,081 -0.02(-0.03%)
Apr 15, 2021 62.80 63.16 61.04 61.38 549,825 -1.36(-2.17%)
Apr 14, 2021 61.75 64.23 61.66 62.74 597,574 +0.51(+0.82%)
Apr 13, 2021 65.13 65.13 59.48 62.23 1,069,264 -1.51(-2.37%)
Apr 12, 2021 62.09 66.03 60.92 63.74 3,298,842 +4.68(+7.92%)
Apr 09, 2021 55.90 59.34 55.06 59.06 774,879 +3.37(+6.06%)
Apr 08, 2021 54.26 55.84 52.58 55.68 735,953 +0.83(+1.52%)
Apr 07, 2021 55.83 56.53 54.40 54.85 574,561 -1.21(-2.16%)
Apr 06, 2021 57.39 59.45 55.47 56.06 665,918 -0.97(-1.70%)
Apr 05, 2021 56.08 57.94 54.73 57.03 662,931 +1.60(+2.90%)
Apr 01, 2021 56.87 56.95 53.98 55.42 880,169 -0.64(-1.14%)
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%)
Jan 04, 2021 26.53 27.66 26.27 26.73 1,341,337 +0.37(+1.39%)
Dec 31, 2020 26.37 26.37 26.37 1,043,486 -0.46(-1.73%)
Dec 30, 2020 26.15 27.47 26.15 26.83 1,043,486 +0.73(+2.78%)
Dec 29, 2020 26.98 27.17 25.43 26.11 1,177,588 -0.84(-3.12%)
Dec 28, 2020 25.85 27.80 25.62 26.95 1,698,231 +1.65(+6.54%)
Dec 24, 2020 26.11 26.39 25.17 25.29 459,115 -0.87(-3.33%)
Dec 23, 2020 26.59 27.27 25.79 26.16 754,719 -0.30(-1.13%)
Dec 22, 2020 26.83 27.45 26.43 26.46 841,100 -0.09(-0.33%)
Dec 21, 2020 25.15 26.66 24.79 26.55 1,086,053 +0.52(+2.01%)
Dec 18, 2020 26.05 27.04 25.74 26.03 1,971,227 +0.06(+0.22%)
Dec 17, 2020 26.05 26.30 25.57 25.97 736,093 +0.06(+0.22%)
Dec 16, 2020 26.32 27.28 25.49 25.91 1,071,907 -0.26(-1.00%)
Dec 15, 2020 24.35 26.19 24.27 26.17 1,245,121 +2.07(+8.58%)
Dec 14, 2020 25.79 26.04 24.09 24.10 2,015,097 -1.41(-5.53%)
Dec 11, 2020 26.11 26.27 25.33 25.52 869,412 -0.81(-3.08%)
Dec 10, 2020 26.11 26.71 25.72 26.33 948,242 -0.19(-0.73%)
Dec 09, 2020 27.73 27.88 26.27 26.52 1,315,997 -0.84(-3.07%)
Dec 08, 2020 27.62 28.28 27.04 27.36 1,779,217 -1.01(-3.54%)
Dec 07, 2020 28.18 29.13 27.76 28.37 1,375,258 +0.06(+0.21%)
Dec 04, 2020 28.84 28.84 26.55 28.31 1,867,592 -0.18(-0.65%)
Dec 03, 2020 28.84 29.97 27.26 28.49 3,114,266 -0.33(-1.14%)
Dec 02, 2020 29.17 29.30 27.84 28.82 1,414,954 -0.68(-2.29%)
Dec 01, 2020 30.08 30.15 27.83 29.50 1,176,941 +0.21(+0.73%)
Nov 30, 2020 30.46 30.87 29.08 29.29 1,668,010 -1.10(-3.63%)
Nov 27, 2020 30.35 30.70 29.97 30.39 519,103 +0.30(+1.00%)
Nov 25, 2020 29.74 30.97 29.66 30.09 1,619,780 -0.08(-0.26%)
Nov 24, 2020 30.39 31.15 28.55 30.17 1,662,295 +0.38(+1.27%)
Nov 23, 2020 29.01 29.99 28.87 29.79 1,049,817 +1.38(+4.87%)
Nov 20, 2020 27.70 28.50 27.55 28.41 742,196 +0.64(+2.30%)
Nov 19, 2020 26.11 27.80 25.82 27.77 760,717 +1.69(+6.49%)
Nov 18, 2020 27.80 28.58 26.03 26.08 1,213,017 -1.61(-5.83%)
Nov 17, 2020 25.44 27.86 25.44 27.69 1,150,228 +1.78(+6.87%)
Nov 16, 2020 26.31 26.92 25.42 25.91 1,031,985 +0.53(+2.09%)
Nov 13, 2020 24.35 25.40 23.98 25.38 702,790 +1.43(+5.98%)
Nov 12, 2020 23.87 24.41 23.33 23.95 1,217,960 -0.34(-1.39%)
Nov 11, 2020 24.92 25.21 23.48 24.29 976,674 -0.63(-2.52%)
Nov 10, 2020 23.90 25.04 23.15 24.92 1,159,854 +1.13(+4.76%)
Nov 09, 2020 24.50 25.37 23.01 23.78 1,838,788 +2.03(+9.33%)
Nov 06, 2020 22.71 22.90 21.34 21.75 909,749 -0.89(-3.93%)
Nov 05, 2020 21.21 23.20 21.18 22.64 1,135,082 +1.68(+8.03%)
Nov 04, 2020 21.23 21.36 20.19 20.96 1,176,091 -0.73(-3.39%)
Nov 03, 2020 22.38 22.59 21.00 21.70 1,675,333 -0.27(-1.23%)
Nov 02, 2020 21.95 22.35 20.61 21.97 1,759,355 +0.43(+1.97%)
Oct 30, 2020 23.35 23.59 21.05 21.54 1,922,512 -1.85(-7.90%)
Oct 29, 2020 23.48 23.75 22.82 23.39 1,479,751 +0.33(+1.43%)
Oct 28, 2020 23.91 24.25 22.82 23.06 1,740,189 -1.43(-5.84%)
Oct 27, 2020 25.05 25.57 24.36 24.49 1,267,107 -0.33(-1.32%)
Oct 26, 2020 25.04 25.52 23.95 24.82 2,693,934 -0.84(-3.28%)
Oct 23, 2020 23.98 26.08 23.71 25.66 1,910,515 +1.89(+7.93%)
Oct 22, 2020 23.26 24.20 23.13 23.78 1,018,823 +0.56(+2.42%)
Oct 21, 2020 23.13 23.46 22.38 23.21 2,066,879 +0.41(+1.78%)
Oct 20, 2020 22.73 23.66 22.68 22.81 1,482,770 +0.50(+2.25%)
Oct 19, 2020 22.08 22.66 21.71 22.31 1,529,117 +0.27(+1.23%)
Oct 16, 2020 21.87 22.62 21.86 22.03 1,215,067 +0.24(+1.11%)
Oct 15, 2020 21.06 22.01 20.81 21.79 742,706 +0.38(+1.76%)
Oct 14, 2020 21.29 21.77 20.68 21.42 764,031 +0.30(+1.42%)
Oct 13, 2020 19.08 21.41 19.08 21.12 1,480,686 +0.77(+3.80%)
Oct 12, 2020 20.14 20.58 19.91 20.34 724,934 +0.20(+1.01%)
Oct 09, 2020 20.31 20.87 20.13 20.14 803,839 -0.08(-0.38%)
Oct 08, 2020 19.81 20.27 19.68 20.22 684,164 +0.68(+3.46%)
Oct 07, 2020 18.56 19.60 18.56 19.54 1,326,185 +1.31(+7.21%)
Oct 06, 2020 19.55 19.79 18.15 18.23 1,037,134 -1.15(-5.94%)
Oct 05, 2020 19.12 19.66 18.96 19.38 976,566 +0.51(+2.72%)
Oct 02, 2020 17.69 19.01 17.65 18.86 904,888 +0.39(+2.09%)
Oct 01, 2020 18.21 18.70 17.75 18.48 1,118,210 +0.40(+2.19%)
Sep 30, 2020 17.53 18.41 17.46 18.08 1,337,315 +0.73(+4.18%)
Sep 29, 2020 18.67 18.91 17.32 17.36 1,203,178 -1.39(-7.43%)
Sep 28, 2020 17.96 18.79 17.80 18.75 1,450,962 +1.20(+6.83%)
Sep 25, 2020 16.94 17.62 16.90 17.55 832,489 +0.47(+2.77%)
Sep 24, 2020 16.77 17.51 16.31 17.07 760,112 +0.14(+0.86%)
Sep 23, 2020 17.47 18.01 16.92 16.93 913,194 -0.34(-1.96%)
Sep 22, 2020 16.84 17.34 16.19 17.27 1,355,514 +0.52(+3.12%)
Sep 21, 2020 16.95 17.16 16.01 16.75 1,730,631 -0.91(-5.15%)
Sep 18, 2020 18.23 18.36 17.61 17.65 1,921,271 -0.51(-2.82%)
Sep 17, 2020 17.30 18.70 17.26 18.17 1,510,650 +0.47(+2.68%)
Sep 16, 2020 17.82 18.43 17.46 17.69 1,283,840 +0.02(+0.11%)
Sep 15, 2020 18.21 18.49 17.61 17.67 1,218,608 -0.41(-2.25%)
Sep 14, 2020 17.51 18.93 17.40 18.08 1,662,781 +0.89(+5.17%)
Sep 11, 2020 17.26 17.71 16.82 17.19 1,069,752 +0.13(+0.74%)
Sep 10, 2020 17.45 17.83 16.95 17.07 1,004,181 -0.33(-1.89%)
Sep 09, 2020 17.46 17.80 16.97 17.39 1,433,722 +0.08(+0.45%)
Sep 08, 2020 18.15 18.76 17.31 17.32 2,354,025 -1.32(-7.11%)
Sep 04, 2020 18.00 18.72 17.55 18.64 2,320,916 +1.36(+7.89%)
Sep 03, 2020 18.82 18.93 16.01 17.28 5,513,026 -0.70(-3.87%)
Sep 02, 2020 17.79 18.18 16.86 17.97 2,417,059 +0.34(+1.92%)
Sep 01, 2020 16.70 17.68 16.55 17.64 1,612,098 +0.94(+5.62%)
Aug 31, 2020 16.24 16.89 15.58 16.70 1,977,451 +0.45(+2.80%)
Aug 28, 2020 16.54 16.86 15.99 16.24 1,492,357 -0.01(-0.06%)
Aug 27, 2020 16.53 17.36 15.67 16.25 3,033,221 -0.18(-1.12%)
Aug 26, 2020 15.45 16.49 15.36 16.44 3,243,231 +1.07(+6.99%)
Aug 25, 2020 14.99 15.58 14.73 15.36 2,703,054 +0.28(+1.86%)
Aug 24, 2020 13.63 15.12 13.47 15.08 1,679,704 +1.77(+13.29%)
Aug 21, 2020 13.08 13.59 13.08 13.31 800,116 +0.10(+0.73%)
Aug 20, 2020 12.92 13.50 12.83 13.22 1,330,843 +0.12(+0.89%)
Aug 19, 2020 13.95 14.24 12.93 13.10 2,197,583 -0.82(-5.90%)
Aug 18, 2020 14.48 14.48 13.85 13.92 1,975,142 -0.52(-3.61%)
Aug 17, 2020 14.30 14.55 14.04 14.44 1,051,158 +0.14(+0.95%)
Aug 14, 2020 13.79 14.64 13.64 14.31 1,379,311 +0.46(+3.35%)
Aug 13, 2020 14.48 14.56 13.64 13.85 1,863,029 -0.92(-6.22%)
Aug 12, 2020 14.43 15.01 14.24 14.76 2,098,361 +0.55(+3.88%)
Aug 11, 2020 14.08 14.46 13.91 14.21 2,981,149 +0.62(+4.55%)
Aug 10, 2020 12.41 14.20 12.41 13.59 3,674,370 +1.31(+10.62%)
Aug 07, 2020 11.52 12.31 11.35 12.29 1,278,779 +0.72(+6.18%)
Aug 06, 2020 11.71 11.86 11.31 11.57 1,083,983 -0.28(-2.37%)
Aug 05, 2020 11.36 11.86 11.17 11.85 1,485,201 +0.73(+6.61%)
Aug 04, 2020 10.78 11.25 10.61 11.12 1,619,155 +0.45(+4.26%)
Aug 03, 2020 10.40 10.84 9.997 10.66 1,609,748 +0.28(+2.70%)
Jul 31, 2020 10.70 10.97 10.14 10.38 2,035,973 -0.45(-4.19%)
Jul 30, 2020 11.56 11.67 10.68 10.84 2,069,441 -1.03(-8.71%)
Jul 29, 2020 11.42 12.17 11.33 11.87 1,788,673 +0.64(+5.68%)
Jul 28, 2020 11.06 11.54 11.06 11.23 951,317 +0.10(+0.87%)
Jul 27, 2020 11.39 11.39 10.89 11.14 1,187,518 -0.27(-2.37%)
Jul 24, 2020 11.86 12.00 11.40 11.41 1,433,817 -0.47(-3.99%)
Jul 23, 2020 11.55 12.17 11.52 11.88 1,524,826 +0.24(+2.08%)
Jul 22, 2020 11.18 11.69 11.06 11.64 1,363,191 +0.29(+2.56%)
Jul 21, 2020 11.09 11.41 11.01 11.35 2,363,866 +0.38(+3.44%)
Jul 20, 2020 11.09 11.27 10.67 10.97 1,549,134 -0.19(-1.73%)
Jul 17, 2020 11.52 11.63 10.96 11.17 2,133,401 -0.29(-2.53%)
Jul 16, 2020 11.18 12.06 11.18 11.46 2,424,765 +0.11(+0.94%)
Jul 15, 2020 10.85 11.41 10.55 11.35 2,288,435 +1.02(+9.92%)
Jul 14, 2020 10.03 10.44 9.630 10.33 1,808,388 +0.34(+3.39%)
Jul 13, 2020 9.794 10.41 9.611 9.988 2,221,179 +0.15(+1.57%)
Jul 10, 2020 9.881 10.10 9.582 9.833 1,908,033 +0.06(+0.59%)
Jul 09, 2020 10.39 10.39 9.543 9.775 2,315,420 -0.69(-6.56%)
Jul 08, 2020 9.843 10.46 9.495 10.46 2,190,561 +0.57(+5.77%)
Jul 07, 2020 9.978 10.12 9.698 9.891 1,794,721 -0.33(-3.22%)
Jul 06, 2020 10.64 10.70 9.930 10.22 1,560,209 -0.03(-0.28%)
Jul 02, 2020 11.06 11.07 10.19 10.25 1,863,662 -0.35(-3.28%)
Jul 01, 2020 9.910 11.10 9.910 10.60 2,972,266 +0.67(+6.72%)
Jun 30, 2020 10.18 10.56 9.881 9.930 1,962,104 -0.37(-3.57%)
Jun 29, 2020 9.698 10.58 9.533 10.30 1,965,334 +0.78(+8.23%)
Jun 26, 2020 9.678 10.02 9.383 9.514 2,432,307 -0.17(-1.80%)
Jun 25, 2020 9.823 10.20 9.572 9.688 2,283,950 -0.35(-3.47%)
Jun 24, 2020 11.01 11.15 10.03 10.04 3,253,899 -1.19(-10.59%)
Jun 23, 2020 11.76 11.76 10.99 11.23 1,935,505 -0.32(-2.76%)
Jun 22, 2020 10.62 11.55 10.26 11.54 2,309,793 +0.79(+7.37%)
Jun 19, 2020 11.59 11.70 10.42 10.75 4,487,208 -0.64(-5.60%)
Jun 18, 2020 11.11 11.52 10.74 11.39 1,717,557 +0.03(+0.26%)
Jun 17, 2020 11.69 11.72 10.99 11.36 2,068,742 -0.35(-2.97%)
Jun 16, 2020 12.34 12.36 11.20 11.71 2,290,357 +0.36(+3.15%)
Jun 15, 2020 10.26 11.45 9.959 11.35 2,659,864 +0.41(+3.71%)
Jun 12, 2020 11.48 11.50 10.44 10.94 3,069,008 +0.22(+2.07%)
Jun 11, 2020 10.88 11.37 10.39 10.72 3,967,200 -1.15(-9.69%)
Jun 10, 2020 13.72 13.81 11.73 11.87 4,459,637 -1.82(-13.28%)
Jun 09, 2020 13.71 15.06 12.97 13.69 6,228,689 -2.98(-17.87%)
Jun 08, 2020 15.46 16.62 14.61 16.67 4,345,527 +2.11(+14.48%)
Jun 05, 2020 16.38 17.08 14.23 14.56 5,771,158 -0.57(-3.77%)
Jun 04, 2020 13.29 15.45 13.23 15.13 4,431,889 +1.33(+9.67%)
Jun 03, 2020 11.41 14.10 11.26 13.80 6,879,754 +2.87(+26.28%)
Jun 02, 2020 10.55 11.03 10.12 10.93 2,654,301 +0.55(+5.31%)
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.