Indicators

Signet Jewelers Ltd (NY: SIG )

98.85 -2.60 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.20	16.54	15.26	15.62	2,842,210	-0.66(-4.06%)
Sep 27, 2019	15.81	16.48	15.81	16.28	1,798,004	+0.39(+2.46%)
Sep 26, 2019	15.33	15.98	15.24	15.89	2,494,975	+0.37(+2.40%)
Sep 25, 2019	15.43	15.84	15.05	15.52	2,938,478	+0.01(+0.06%)
Sep 24, 2019	15.33	15.60	15.03	15.51	2,117,437	+0.18(+1.16%)
Sep 23, 2019	14.78	15.47	14.55	15.33	2,283,615	+0.35(+2.36%)
Sep 20, 2019	15.04	15.54	14.68	14.98	12,087,689	-0.03(-0.19%)
Sep 19, 2019	15.19	15.51	14.87	15.01	2,780,960	-0.15(-0.98%)
Sep 18, 2019	14.83	15.51	14.82	15.16	3,020,865	+0.13(+0.87%)
Sep 17, 2019	14.70	15.03	14.18	15.03	4,015,797	+0.09(+0.62%)
Sep 16, 2019	15.24	15.86	14.81	14.93	3,751,646	-0.35(-2.32%)
Sep 13, 2019	16.27	16.81	15.25	15.29	3,400,212	-0.89(-5.53%)
Sep 12, 2019	15.85	16.30	15.18	16.18	3,617,643	+0.23(+1.46%)
Sep 11, 2019	15.66	16.45	15.04	15.95	4,498,950	+0.24(+1.54%)
Sep 10, 2019	14.67	16.40	14.65	15.71	8,354,867	+1.17(+8.08%)
Sep 09, 2019	13.38	14.81	13.38	14.53	7,828,970	+1.44(+11.04%)
Sep 06, 2019	12.88	13.63	12.56	13.09	6,887,111	+0.07(+0.50%)
Sep 05, 2019	13.36	13.88	12.31	13.02	20,251,812	+2.76(+26.88%)
Sep 04, 2019	10.49	10.61	9.694	10.26	5,057,165	-0.07(-0.63%)

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.