Indicators

Signet Jewelers Ltd (NY: SIG )

101.45 -0.76 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	73.23	74.15	71.54	74.04	1,982,799	+0.83(+1.14%)
Jul 28, 2016	73.46	73.63	72.07	73.20	1,738,063	-0.25(-0.34%)
Jul 27, 2016	74.44	75.77	72.96	73.46	2,057,485	-1.67(-2.22%)
Jul 26, 2016	74.92	75.16	73.89	75.12	1,498,565	+0.50(+0.68%)
Jul 25, 2016	75.19	75.40	74.55	74.62	1,084,392	-0.56(-0.75%)
Jul 22, 2016	73.75	75.35	73.36	75.18	1,872,225	+1.74(+2.37%)
Jul 21, 2016	75.20	75.44	73.03	73.45	2,289,097	-1.76(-2.33%)
Jul 20, 2016	76.38	76.41	74.85	75.20	2,021,904	-0.71(-0.93%)
Jul 19, 2016	77.12	77.13	75.39	75.91	1,611,867	-1.57(-2.03%)
Jul 18, 2016	75.98	77.82	75.92	77.48	1,734,648	+1.61(+2.13%)
Jul 15, 2016	77.01	77.06	75.58	75.86	2,132,575	-1.05(-1.36%)
Jul 14, 2016	75.29	76.91	74.94	76.91	2,877,942	+2.37(+3.18%)
Jul 13, 2016	74.79	74.94	73.53	74.55	1,309,177	-0.25(-0.34%)
Jul 12, 2016	74.21	75.49	74.21	74.80	2,558,443	+1.08(+1.47%)
Jul 11, 2016	71.19	73.71	71.19	73.71	2,468,351	+2.98(+4.21%)
Jul 08, 2016	69.25	70.86	69.25	70.73	1,171,915	+1.48(+2.13%)
Jul 07, 2016	69.15	70.95	68.59	69.25	956,238	+0.33(+0.48%)
Jul 06, 2016	67.88	69.31	67.42	68.93	1,943,868	+0.66(+0.97%)
Jul 05, 2016	69.60	70.62	66.63	68.26	2,163,086	-2.40(-3.40%)

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.