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 (%)
Mar 31, 2021 56.26 57.02 54.90 55.86 852,280 -0.61(-1.07%)
Mar 30, 2021 55.10 57.62 55.10 56.47 617,281 +1.53(+2.79%)
Mar 29, 2021 56.92 57.71 54.22 54.94 811,568 -1.79(-3.16%)
Mar 26, 2021 56.10 57.45 54.31 56.73 682,534 +1.71(+3.12%)
Mar 25, 2021 48.90 56.14 48.18 55.01 1,230,615 +4.41(+8.72%)
Mar 24, 2021 53.14 54.78 50.58 50.60 699,696 -1.54(-2.96%)
Mar 23, 2021 54.10 55.47 51.93 52.14 946,733 -2.88(-5.24%)
Mar 22, 2021 59.93 60.97 54.54 55.02 1,473,388 -3.71(-6.32%)
Mar 19, 2021 58.99 59.28 56.75 58.73 1,642,400 -0.38(-0.64%)
Mar 18, 2021 60.48 63.43 57.94 59.11 2,111,040 +1.93(+3.37%)
Mar 17, 2021 57.68 58.28 55.40 57.18 768,234 -0.44(-0.77%)
Mar 16, 2021 56.82 58.03 55.34 57.62 1,409,135 +0.46(+0.81%)
Mar 15, 2021 56.42 58.42 56.03 57.16 615,792 +0.65(+1.14%)
Mar 12, 2021 56.75 57.22 55.25 56.52 753,943 +0.14(+0.26%)
Mar 11, 2021 55.78 56.64 54.45 56.37 625,841 +0.98(+1.77%)
Mar 10, 2021 54.22 56.06 53.98 55.39 625,325 +0.66(+1.20%)
Mar 09, 2021 54.76 55.05 52.19 54.73 891,808 +0.50(+0.92%)
Mar 08, 2021 51.36 54.57 50.59 54.23 1,139,359 +3.65(+7.22%)
Mar 05, 2021 49.54 50.67 46.65 50.58 1,024,113 +1.54(+3.14%)
Mar 04, 2021 49.87 51.13 47.25 49.04 868,454 -0.89(-1.78%)
Mar 03, 2021 51.03 51.74 49.89 49.93 519,063 -0.50(-0.99%)
Mar 02, 2021 49.72 51.21 49.44 50.43 552,576 +0.77(+1.55%)
Mar 01, 2021 48.84 49.86 47.54 49.66 637,425 +1.70(+3.54%)
Feb 26, 2021 48.89 49.86 46.92 47.96 934,955 -1.18(-2.39%)
Feb 25, 2021 48.17 49.71 47.90 49.14 1,398,497 +1.92(+4.06%)
Feb 24, 2021 47.93 49.02 45.23 47.22 1,219,885 -0.38(-0.79%)
Feb 23, 2021 46.96 47.65 44.54 47.60 1,461,500 +0.27(+0.57%)
Feb 22, 2021 44.15 47.34 43.57 47.33 1,282,429 +2.85(+6.41%)
Feb 19, 2021 41.41 44.58 40.48 44.47 1,126,140 +3.51(+8.56%)
Feb 18, 2021 40.89 41.48 39.59 40.97 779,093 +0.05(+0.12%)
Feb 17, 2021 43.42 43.56 40.37 40.92 881,323 -2.68(-6.14%)
Feb 16, 2021 42.51 44.17 42.04 43.60 759,623 +1.58(+3.76%)
Feb 12, 2021 42.83 43.36 41.31 42.02 708,378 -1.29(-2.98%)
Feb 11, 2021 42.73 45.03 42.41 43.31 1,322,126 +0.71(+1.67%)
Feb 10, 2021 39.51 42.92 39.13 42.59 2,113,148 +3.53(+9.03%)
Feb 09, 2021 41.63 42.22 38.92 39.07 1,240,437 -2.68(-6.42%)
Feb 08, 2021 41.96 42.10 39.73 41.75 922,822 -0.03(-0.07%)
Feb 05, 2021 43.81 44.26 41.32 41.78 605,728 -1.88(-4.30%)
Feb 04, 2021 42.97 44.66 42.57 43.65 972,525 +0.70(+1.64%)
Feb 03, 2021 41.04 43.28 40.51 42.95 893,848 +2.25(+5.54%)
Feb 02, 2021 40.48 42.27 39.51 40.70 1,024,288 +0.62(+1.54%)
Feb 01, 2021 39.64 41.30 38.35 40.08 1,669,686 +0.94(+2.41%)
Jan 29, 2021 36.41 39.36 35.88 39.14 2,769,267 +3.49(+9.78%)
Jan 28, 2021 39.83 40.28 34.95 35.65 2,221,462 -4.36(-10.91%)
Jan 27, 2021 37.52 42.64 37.09 40.01 3,188,166 +1.41(+3.64%)
Jan 26, 2021 35.63 38.76 34.85 38.61 2,189,315 +3.33(+9.45%)
Jan 25, 2021 35.07 36.69 33.75 35.27 1,260,618 +0.29(+0.83%)
Jan 22, 2021 33.72 35.13 33.10 34.98 985,294 +0.89(+2.60%)
Jan 21, 2021 35.44 35.44 33.99 34.10 1,041,325 -0.93(-2.67%)
Jan 20, 2021 35.74 36.71 34.75 35.03 926,302 -0.70(-1.97%)
Jan 19, 2021 38.54 38.77 35.17 35.73 1,336,394 -2.19(-5.77%)
Jan 15, 2021 39.31 39.50 37.58 37.92 1,168,487 -1.96(-4.90%)
Jan 14, 2021 38.54 40.81 37.97 39.88 2,113,484 +2.29(+6.10%)
Jan 13, 2021 40.89 41.01 37.25 37.58 1,438,814 -3.63(-8.81%)
Jan 12, 2021 39.43 41.34 37.46 41.22 2,742,159 +3.48(+9.22%)
Jan 11, 2021 34.95 38.59 34.11 37.74 1,660,997 +1.80(+5.01%)
Jan 08, 2021 34.92 37.04 33.63 35.94 2,063,483 +2.04(+6.03%)
Jan 07, 2021 31.79 34.20 31.77 33.89 2,394,870 +2.04(+6.41%)
Jan 06, 2021 28.73 32.61 28.67 31.85 2,259,234 +3.31(+11.61%)
Jan 05, 2021 26.47 28.70 26.25 28.54 1,154,037 +1.90(+7.12%)
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.