Skip to main content

Signet Jewelers Ltd (NY: SIG )

93.12 -0.44 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.67 10.94 10.10 10.35 2,043,140 -0.45(-4.19%)
Jul 30, 2020 11.52 11.63 10.65 10.80 2,076,726 -1.03(-8.71%)
Jul 29, 2020 11.38 12.13 11.29 11.83 1,794,970 +0.64(+5.68%)
Jul 28, 2020 11.02 11.50 11.02 11.20 954,665 +0.10(+0.87%)
Jul 27, 2020 11.35 11.35 10.85 11.10 1,191,699 -0.27(-2.37%)
Jul 24, 2020 11.82 11.96 11.36 11.37 1,438,864 -0.47(-3.99%)
Jul 23, 2020 11.51 12.12 11.47 11.84 1,530,194 +0.24(+2.08%)
Jul 22, 2020 11.14 11.65 11.02 11.60 1,367,990 +0.29(+2.56%)
Jul 21, 2020 11.05 11.37 10.97 11.31 2,372,188 +0.38(+3.44%)
Jul 20, 2020 11.05 11.23 10.64 10.94 1,554,587 -0.19(-1.73%)
Jul 17, 2020 11.47 11.59 10.92 11.13 2,140,912 -0.29(-2.53%)
Jul 16, 2020 11.14 12.01 11.14 11.42 2,433,301 +0.11(+0.94%)
Jul 15, 2020 10.81 11.37 10.51 11.31 2,296,491 +1.02(+9.93%)
Jul 14, 2020 9.991 10.41 9.596 10.29 1,814,754 +0.34(+3.39%)
Jul 13, 2020 9.760 10.38 9.577 9.953 2,228,999 +0.15(+1.57%)
Jul 10, 2020 9.847 10.07 9.548 9.798 1,914,749 +0.06(+0.59%)
Jul 09, 2020 10.36 10.36 9.509 9.741 2,323,571 -0.68(-6.56%)
Jul 08, 2020 9.808 10.42 9.461 10.42 2,198,272 +0.57(+5.77%)
Jul 07, 2020 9.943 10.09 9.664 9.856 1,801,039 -0.33(-3.22%)
Jul 06, 2020 10.60 10.67 9.895 10.18 1,565,701 -0.03(-0.28%)
Jul 02, 2020 11.02 11.03 10.15 10.21 1,870,223 -0.35(-3.28%)
Jul 01, 2020 9.876 11.06 9.876 10.56 2,982,729 +0.66(+6.72%)
Jun 30, 2020 10.15 10.52 9.847 9.895 1,969,011 -0.37(-3.57%)
Jun 29, 2020 9.664 10.54 9.500 10.26 1,972,252 +0.78(+8.23%)
Jun 26, 2020 9.644 9.982 9.350 9.481 2,440,870 -0.17(-1.80%)
Jun 25, 2020 9.789 10.16 9.538 9.654 2,291,990 -0.35(-3.47%)
Jun 24, 2020 10.97 11.11 9.991 10.00 3,265,354 -1.19(-10.59%)
Jun 23, 2020 11.72 11.72 10.95 11.19 1,942,319 -0.32(-2.76%)
Jun 22, 2020 10.58 11.51 10.22 11.50 2,317,924 +0.79(+7.37%)
Jun 19, 2020 11.55 11.66 10.39 10.71 4,503,004 -0.64(-5.60%)
Jun 18, 2020 11.07 11.48 10.70 11.35 1,723,603 +0.03(+0.26%)
Jun 17, 2020 11.65 11.68 10.95 11.32 2,076,024 -0.35(-2.97%)
Jun 16, 2020 12.29 12.31 11.16 11.67 2,298,420 +0.36(+3.15%)
Jun 15, 2020 10.22 11.41 9.924 11.31 2,669,227 +0.40(+3.71%)
Jun 12, 2020 11.44 11.46 10.41 10.91 3,079,812 +0.22(+2.07%)
Jun 11, 2020 10.84 11.33 10.36 10.68 3,981,166 -1.15(-9.69%)
Jun 10, 2020 13.67 13.76 11.69 11.83 4,475,336 -1.81(-13.28%)
Jun 09, 2020 13.66 15.01 12.92 13.64 6,250,616 -2.97(-17.87%)
Jun 08, 2020 15.41 16.56 14.56 16.61 4,360,825 +2.10(+14.48%)
Jun 05, 2020 16.32 17.02 14.18 14.51 5,791,475 -0.57(-3.77%)
Jun 04, 2020 13.25 15.40 13.18 15.08 4,447,491 +1.33(+9.67%)
Jun 03, 2020 11.37 14.05 11.22 13.75 6,903,972 +2.86(+26.28%)
Jun 02, 2020 10.51 10.99 10.09 10.89 2,663,645 +0.55(+5.31%)
Jun 01, 2020 10.16 10.73 9.885 10.34 2,438,188 +0.17(+1.71%)
May 29, 2020 10.06 10.62 9.789 10.16 2,890,080 -0.07(-0.66%)
May 28, 2020 11.59 11.66 10.05 10.23 2,902,870 -1.19(-10.38%)
May 27, 2020 10.84 11.71 10.65 11.42 4,114,539 +0.93(+8.92%)
May 26, 2020 10.59 10.73 9.885 10.48 3,661,117 +0.62(+6.25%)
May 22, 2020 9.818 10.29 9.635 9.866 2,195,299 +0.08(+0.79%)
May 21, 2020 9.220 9.986 9.220 9.789 2,074,110 +0.65(+7.06%)
May 20, 2020 9.625 9.770 9.114 9.143 1,320,396 -0.13(-1.35%)
May 19, 2020 9.577 9.895 9.191 9.269 2,159,578 -0.40(-4.09%)
May 18, 2020 9.558 9.818 9.143 9.664 2,807,998 +0.96(+11.07%)
May 15, 2020 8.180 8.970 7.968 8.700 1,783,453 +0.34(+4.03%)
May 14, 2020 7.910 8.604 7.293 8.363 2,635,974 +0.10(+1.17%)
May 13, 2020 8.681 8.874 8.074 8.267 3,286,358 -0.67(-7.54%)
May 12, 2020 9.904 10.04 8.854 8.941 2,190,921 -0.79(-8.12%)
May 11, 2020 10.38 10.51 9.596 9.731 3,817,140 -0.95(-8.93%)
May 08, 2020 8.623 10.81 8.623 10.68 8,594,163 +2.26(+26.89%)
May 07, 2020 8.816 8.999 8.305 8.421 2,089,635 -0.13(-1.47%)
May 06, 2020 9.008 9.143 8.536 8.546 2,155,012 -0.36(-4.00%)
May 05, 2020 9.297 9.784 8.845 8.902 2,146,694 -0.15(-1.70%)
May 04, 2020 8.411 9.085 8.084 9.057 1,834,662 +0.31(+3.52%)
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.