Skip to main content

Signet Jewelers Ltd (NY: SIG )

97.16 +4.04 (+4.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.27 26.27 26.27 1,047,159 -0.46(-1.73%)
Dec 30, 2020 26.06 27.37 26.06 26.74 1,047,159 +0.72(+2.78%)
Dec 29, 2020 26.88 27.07 25.34 26.01 1,181,734 -0.84(-3.12%)
Dec 28, 2020 25.76 27.70 25.53 26.85 1,704,209 +1.65(+6.54%)
Dec 24, 2020 26.01 26.29 25.08 25.20 460,731 -0.87(-3.33%)
Dec 23, 2020 26.50 27.17 25.70 26.07 757,376 -0.30(-1.13%)
Dec 22, 2020 26.74 27.35 26.34 26.37 844,061 -0.09(-0.33%)
Dec 21, 2020 25.06 26.56 24.70 26.46 1,089,876 +0.52(+2.01%)
Dec 18, 2020 25.96 26.95 25.65 25.94 1,978,166 +0.06(+0.22%)
Dec 17, 2020 25.96 26.21 25.48 25.88 738,684 +0.06(+0.22%)
Dec 16, 2020 26.23 27.18 25.40 25.82 1,075,680 -0.26(-1.00%)
Dec 15, 2020 24.26 26.10 24.18 26.08 1,249,505 +2.06(+8.58%)
Dec 14, 2020 25.70 25.95 24.01 24.02 2,022,190 -1.41(-5.53%)
Dec 11, 2020 26.01 26.18 25.24 25.43 872,473 -0.81(-3.08%)
Dec 10, 2020 26.01 26.62 25.63 26.24 951,580 -0.19(-0.73%)
Dec 09, 2020 27.63 27.79 26.18 26.43 1,320,630 -0.84(-3.07%)
Dec 08, 2020 27.53 28.18 26.95 27.27 1,785,480 -1.00(-3.54%)
Dec 07, 2020 28.09 29.03 27.66 28.27 1,380,100 +0.06(+0.20%)
Dec 04, 2020 28.74 28.74 26.46 28.21 1,874,167 -0.18(-0.64%)
Dec 03, 2020 28.74 29.87 27.16 28.39 3,125,229 -0.33(-1.14%)
Dec 02, 2020 29.07 29.19 27.74 28.72 1,419,935 -0.67(-2.29%)
Dec 01, 2020 29.97 30.04 27.73 29.40 1,181,084 +0.21(+0.73%)
Nov 30, 2020 30.35 30.76 28.98 29.18 1,673,882 -1.10(-3.63%)
Nov 27, 2020 30.24 30.59 29.87 30.28 520,930 +0.30(+1.00%)
Nov 25, 2020 29.64 30.86 29.56 29.98 1,625,482 -0.08(-0.26%)
Nov 24, 2020 30.28 31.04 28.45 30.06 1,668,146 +0.38(+1.27%)
Nov 23, 2020 28.90 29.89 28.77 29.68 1,053,513 +1.38(+4.87%)
Nov 20, 2020 27.60 28.40 27.45 28.31 744,809 +0.64(+2.30%)
Nov 19, 2020 26.01 27.70 25.72 27.67 763,395 +1.69(+6.49%)
Nov 18, 2020 27.70 28.48 25.94 25.98 1,217,288 -1.61(-5.83%)
Nov 17, 2020 25.35 27.76 25.35 27.59 1,154,277 +1.77(+6.87%)
Nov 16, 2020 26.22 26.82 25.33 25.82 1,035,618 +0.53(+2.10%)
Nov 13, 2020 24.26 25.31 23.89 25.29 705,264 +1.43(+5.97%)
Nov 12, 2020 23.79 24.33 23.25 23.87 1,222,248 -0.34(-1.39%)
Nov 11, 2020 24.83 25.12 23.40 24.20 980,112 -0.63(-2.52%)
Nov 10, 2020 23.82 24.95 23.07 24.83 1,163,937 +1.13(+4.76%)
Nov 09, 2020 24.41 25.28 22.93 23.70 1,845,261 +2.02(+9.33%)
Nov 06, 2020 22.63 22.81 21.26 21.68 912,952 -0.89(-3.93%)
Nov 05, 2020 21.14 23.11 21.11 22.56 1,139,077 +1.68(+8.03%)
Nov 04, 2020 21.16 21.29 20.12 20.89 1,180,231 -0.73(-3.39%)
Nov 03, 2020 22.30 22.51 20.93 21.62 1,681,230 -0.27(-1.23%)
Nov 02, 2020 21.87 22.28 20.54 21.89 1,765,549 +0.42(+1.97%)
Oct 30, 2020 23.27 23.51 20.97 21.47 1,929,280 -1.84(-7.90%)
Oct 29, 2020 23.40 23.66 22.74 23.31 1,484,960 +0.33(+1.43%)
Oct 28, 2020 23.83 24.16 22.74 22.98 1,746,315 -1.43(-5.84%)
Oct 27, 2020 24.96 25.48 24.27 24.40 1,271,568 -0.33(-1.32%)
Oct 26, 2020 24.95 25.43 23.87 24.73 2,703,417 -0.84(-3.28%)
Oct 23, 2020 23.89 25.98 23.62 25.57 1,917,240 +1.88(+7.93%)
Oct 22, 2020 23.18 24.12 23.05 23.69 1,022,409 +0.56(+2.42%)
Oct 21, 2020 23.05 23.37 22.30 23.13 2,074,155 +0.40(+1.78%)
Oct 20, 2020 22.65 23.58 22.60 22.73 1,487,990 +0.50(+2.25%)
Oct 19, 2020 22.01 22.58 21.63 22.23 1,534,500 +0.27(+1.23%)
Oct 16, 2020 21.79 22.55 21.78 21.96 1,219,345 +0.24(+1.11%)
Oct 15, 2020 20.98 21.93 20.73 21.72 745,321 +0.38(+1.76%)
Oct 14, 2020 21.22 21.70 20.61 21.34 766,720 +0.30(+1.42%)
Oct 13, 2020 19.01 21.33 19.01 21.04 1,485,899 +0.77(+3.80%)
Oct 12, 2020 20.07 20.51 19.84 20.27 727,486 +0.20(+1.01%)
Oct 09, 2020 20.24 20.80 20.06 20.07 806,669 -0.08(-0.38%)
Oct 08, 2020 19.74 20.20 19.61 20.15 686,572 +0.67(+3.46%)
Oct 07, 2020 18.50 19.53 18.50 19.47 1,330,853 +1.31(+7.21%)
Oct 06, 2020 19.48 19.72 18.08 18.16 1,040,785 -1.15(-5.94%)
Oct 05, 2020 19.06 19.59 18.89 19.31 980,004 +0.51(+2.72%)
Oct 02, 2020 17.63 18.94 17.58 18.80 908,073 +0.39(+2.09%)
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.