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 (%)
Jan 30, 2015	101.66	102.24	100.62	100.78	1,008,104	-1.93(-1.88%)
Jan 29, 2015	102.51	103.11	101.67	102.71	665,967	+0.55(+0.54%)
Jan 28, 2015	104.34	104.96	101.86	102.16	646,563	-1.98(-1.90%)
Jan 27, 2015	103.06	104.67	102.75	104.14	539,881	+0.12(+0.11%)
Jan 26, 2015	103.98	104.49	103.00	104.03	772,483	+0.29(+0.28%)
Jan 23, 2015	103.63	104.42	102.82	103.73	752,128	+0.40(+0.39%)
Jan 22, 2015	104.17	104.42	102.77	103.33	880,133	-0.03(-0.03%)
Jan 21, 2015	102.53	103.73	101.92	103.37	631,173	+1.15(+1.12%)
Jan 20, 2015	104.52	105.11	101.95	102.22	1,295,056	-1.38(-1.33%)
Jan 16, 2015	102.24	103.73	101.30	103.60	888,466	+1.16(+1.13%)
Jan 15, 2015	101.36	103.14	99.91	102.45	1,381,090	+0.76(+0.75%)
Jan 14, 2015	100.98	102.31	100.60	101.68	1,239,380	-0.73(-0.71%)
Jan 13, 2015	103.14	103.89	101.24	102.41	1,128,359	-0.97(-0.94%)
Jan 12, 2015	103.04	103.75	102.70	103.39	1,421,547	-0.42(-0.40%)
Jan 09, 2015	104.44	104.44	103.03	103.80	1,698,220	-1.01(-0.97%)
Jan 08, 2015	102.30	105.53	101.90	104.81	3,681,071	-3.91(-3.59%)
Jan 07, 2015	108.28	109.67	107.61	108.72	944,931	+2.00(+1.88%)
Jan 06, 2015	109.30	109.71	104.61	106.72	1,215,813	-2.57(-2.35%)
Jan 05, 2015	107.60	109.58	106.35	109.28	1,161,768	+1.42(+1.32%)

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.