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 (%)
May 28, 2010	25.46	25.83	25.30	25.46	1,314,401	-0.43(-1.68%)
May 27, 2010	24.85	25.92	24.85	25.89	1,942,701	+0.76(+3.03%)
May 26, 2010	24.25	25.24	24.19	25.13	4,674,216	+0.11(+0.43%)
May 25, 2010	23.69	25.14	23.50	25.02	863,869	+0.01(+0.03%)
May 24, 2010	24.58	25.46	24.55	25.01	622,595	-0.01(-0.03%)
May 21, 2010	24.14	25.28	24.14	25.02	986,655	+0.13(+0.53%)
May 20, 2010	24.53	25.34	24.44	24.89	927,435	-0.80(-3.13%)
May 19, 2010	25.17	25.76	24.94	25.69	979,341	-0.23(-0.89%)
May 18, 2010	26.62	26.88	25.88	25.92	844,798	-0.94(-3.51%)
May 17, 2010	26.81	27.05	26.26	26.87	722,131	+0.25(+0.96%)
May 14, 2010	26.61	26.68	25.90	26.61	562,462	-0.26(-0.98%)
May 13, 2010	27.80	28.11	26.68	26.87	816,679	-0.01(-0.03%)
May 12, 2010	25.03	26.97	24.95	26.88	661,297	+1.72(+6.84%)
May 11, 2010	25.34	25.51	25.05	25.16	565,693	-0.01(-0.03%)
May 10, 2010	24.92	25.24	24.92	25.17	324,306	+1.19(+4.96%)
May 07, 2010	24.22	24.62	22.77	23.98	1,773,442	-0.86(-3.47%)
May 06, 2010	25.57	25.77	23.63	24.84	787,152	-0.86(-3.35%)
May 05, 2010	25.51	25.96	25.48	25.70	576,992	-0.42(-1.60%)
May 04, 2010	26.17	26.35	26.02	26.12	388,266	-0.64(-2.39%)

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.