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 29, 2020 10.09 10.65 9.823 10.20 2,879,942 -0.07(-0.66%)
May 28, 2020 11.63 11.70 10.08 10.27 2,892,686 -1.19(-10.38%)
May 27, 2020 10.88 11.75 10.68 11.46 4,100,106 +0.94(+8.92%)
May 26, 2020 10.63 10.77 9.920 10.52 3,648,274 +0.62(+6.25%)
May 22, 2020 9.852 10.33 9.669 9.901 2,187,598 +0.08(+0.79%)
May 21, 2020 9.253 10.02 9.253 9.823 2,066,834 +0.65(+7.06%)
May 20, 2020 9.659 9.804 9.146 9.175 1,315,765 -0.13(-1.35%)
May 19, 2020 9.611 9.930 9.224 9.301 2,152,002 -0.40(-4.09%)
May 18, 2020 9.591 9.852 9.175 9.698 2,798,147 +0.97(+11.07%)
May 15, 2020 8.209 9.001 7.996 8.731 1,777,197 +0.34(+4.03%)
May 14, 2020 7.938 8.634 7.319 8.392 2,626,727 +0.10(+1.17%)
May 13, 2020 8.711 8.905 8.102 8.296 3,274,830 -0.68(-7.54%)
May 12, 2020 9.939 10.07 8.885 8.972 2,183,235 -0.79(-8.12%)
May 11, 2020 10.41 10.55 9.630 9.765 3,803,749 -0.96(-8.93%)
May 08, 2020 8.653 10.85 8.653 10.72 8,564,015 +2.27(+26.89%)
May 07, 2020 8.847 9.030 8.334 8.450 2,082,305 -0.13(-1.47%)
May 06, 2020 9.040 9.175 8.566 8.576 2,147,452 -0.36(-4.00%)
May 05, 2020 9.330 9.818 8.876 8.934 2,139,163 -0.15(-1.70%)
May 04, 2020 8.441 9.117 8.112 9.088 1,828,226 +0.31(+3.52%)
May 01, 2020 9.340 9.514 8.334 8.779 3,254,247 -0.95(-9.74%)
Apr 30, 2020 9.717 10.28 9.330 9.727 3,554,638 -0.32(-3.18%)
Apr 29, 2020 9.746 10.34 9.678 10.05 4,332,597 +0.94(+10.30%)
Apr 28, 2020 8.547 9.234 8.151 9.108 4,147,367 +1.15(+14.46%)
Apr 27, 2020 7.454 8.199 7.338 7.957 2,655,112 +0.60(+8.15%)
Apr 24, 2020 7.193 7.425 7.000 7.358 1,921,271 +0.16(+2.28%)
Apr 23, 2020 6.981 7.416 6.961 7.193 2,284,769 +0.14(+1.92%)
Apr 22, 2020 7.242 7.396 6.961 7.058 2,825,370 +0.15(+2.10%)
Apr 21, 2020 6.913 7.319 6.816 6.913 2,739,343 -0.47(-6.41%)
Apr 20, 2020 7.396 7.609 7.213 7.387 3,319,440 -0.36(-4.62%)
Apr 17, 2020 7.551 8.093 7.435 7.745 4,493,413 +0.88(+12.82%)
Apr 16, 2020 7.387 7.474 6.797 6.865 3,828,513 -0.58(-7.79%)
Apr 15, 2020 7.503 7.522 7.155 7.445 3,556,125 -0.37(-4.70%)
Apr 14, 2020 7.735 8.315 7.609 7.812 3,463,222 +0.33(+4.39%)
Apr 13, 2020 7.880 7.880 6.971 7.483 3,483,561 -0.14(-1.78%)
Apr 09, 2020 7.803 8.373 7.396 7.619 4,756,637 +0.10(+1.29%)
Apr 08, 2020 6.768 7.648 6.584 7.522 6,317,252 +0.95(+14.41%)
Apr 07, 2020 6.807 7.077 6.236 6.575 6,480,398 +0.39(+6.25%)
Apr 06, 2020 6.391 6.913 6.178 6.188 8,202,455 +0.20(+3.39%)
Apr 03, 2020 5.898 6.048 5.608 5.985 2,420,206 +0.02(+0.32%)
Apr 02, 2020 6.062 6.304 5.530 5.966 4,297,072 -0.19(-3.14%)
Apr 01, 2020 5.820 6.236 5.704 6.159 3,986,118 -0.08(-1.24%)
Mar 31, 2020 6.797 6.990 6.004 6.236 5,066,923 -0.18(-2.86%)
Mar 30, 2020 7.454 7.454 6.343 6.420 5,108,651 -1.22(-15.95%)
Mar 27, 2020 8.286 8.885 7.580 7.638 5,708,068 -1.57(-17.02%)
Mar 26, 2020 7.793 10.21 7.793 9.204 13,041,777 +2.12(+29.88%)
Mar 25, 2020 6.768 7.783 5.937 7.087 6,847,279 +0.71(+11.06%)
Mar 24, 2020 6.091 7.251 6.072 6.381 6,838,672 +0.73(+13.01%)
Mar 23, 2020 7.483 7.561 5.414 5.646 7,625,279 -1.84(-24.55%)
Mar 20, 2020 8.692 8.837 7.483 7.483 2,945,722 -0.97(-11.44%)
Mar 19, 2020 6.942 8.760 6.430 8.450 4,201,805 +1.39(+19.73%)
Mar 18, 2020 9.756 10.04 6.111 7.058 5,167,869 -3.48(-33.03%)
Mar 17, 2020 10.28 11.55 9.736 10.54 5,643,866 +0.33(+3.22%)
Mar 16, 2020 10.99 11.04 7.561 10.21 5,793,965 -3.50(-25.53%)
Mar 13, 2020 13.47 14.23 12.26 13.71 2,452,786 +1.02(+8.08%)
Mar 12, 2020 14.55 14.66 12.62 12.69 3,465,944 -3.54(-21.81%)
Mar 11, 2020 17.51 17.79 15.75 16.22 2,124,293 -1.93(-10.65%)
Mar 10, 2020 18.07 18.46 16.65 18.16 1,749,075 +0.80(+4.62%)
Mar 09, 2020 19.10 19.12 17.15 17.36 3,445,873 -3.08(-15.09%)
Mar 06, 2020 20.39 21.49 20.14 20.44 1,209,999 -0.94(-4.39%)
Mar 05, 2020 21.64 21.84 20.51 21.38 2,146,532 -1.00(-4.45%)
Mar 04, 2020 21.85 22.44 21.13 22.37 1,181,970 +0.93(+4.33%)
Mar 03, 2020 21.90 22.86 20.97 21.44 1,257,757 -0.40(-1.82%)
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.