Skip to main content

Signet Jewelers Ltd (NY: SIG )

96.75 +3.63 (+3.90%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.39 78.04 73.39 77.84 691,331 +4.26(+5.79%)
Jun 29, 2021 75.40 76.09 73.32 73.58 589,994 -1.70(-2.25%)
Jun 28, 2021 75.71 75.79 73.67 75.28 799,730 +0.12(+0.15%)
Jun 25, 2021 77.16 79.97 75.07 75.16 3,607,853 -1.45(-1.90%)
Jun 24, 2021 76.60 77.27 74.98 76.61 821,557 +0.78(+1.03%)
Jun 23, 2021 72.95 76.29 72.44 75.83 751,925 +2.52(+3.44%)
Jun 22, 2021 72.33 75.59 71.81 73.31 1,092,176 +0.58(+0.79%)
Jun 21, 2021 70.76 73.27 70.19 72.73 953,210 +2.35(+3.34%)
Jun 18, 2021 70.79 72.12 69.92 70.38 1,371,727 -1.19(-1.66%)
Jun 17, 2021 73.49 74.42 69.70 71.57 1,060,177 -1.06(-1.46%)
Jun 16, 2021 71.33 73.14 68.90 72.63 989,076 +1.09(+1.52%)
Jun 15, 2021 73.11 73.71 69.29 71.54 972,769 -1.27(-1.75%)
Jun 14, 2021 72.02 73.96 70.62 72.81 1,502,887 +0.79(+1.10%)
Jun 11, 2021 66.33 72.05 65.79 72.02 2,860,506 +4.98(+7.43%)
Jun 10, 2021 63.11 72.06 62.63 67.04 7,883,304 +8.23(+13.99%)
Jun 09, 2021 59.20 60.17 57.39 58.81 1,081,629 -0.39(-0.65%)
Jun 08, 2021 56.63 60.00 56.02 59.20 1,026,144 +2.64(+4.67%)
Jun 07, 2021 57.03 58.46 55.34 56.56 1,098,063 -0.16(-0.29%)
Jun 04, 2021 58.32 59.07 55.80 56.72 511,001 -1.76(-3.01%)
Jun 03, 2021 60.15 60.15 57.10 58.48 546,923 -1.35(-2.25%)
Jun 02, 2021 60.87 60.87 58.32 59.83 769,707 -0.91(-1.49%)
Jun 01, 2021 58.65 61.70 58.39 60.74 842,315 +2.37(+4.06%)
May 28, 2021 60.70 60.70 57.89 58.37 618,983 -1.81(-3.01%)
May 27, 2021 58.30 60.59 57.59 60.18 851,512 +2.59(+4.50%)
May 26, 2021 55.69 59.03 55.47 57.59 726,646 +2.77(+5.06%)
May 25, 2021 55.79 56.98 54.73 54.81 393,616 -0.70(-1.27%)
May 24, 2021 55.39 56.16 54.15 55.52 715,731 +0.08(+0.14%)
May 21, 2021 56.20 56.89 54.29 55.44 470,816 +0.09(+0.16%)
May 20, 2021 56.55 56.63 53.71 55.35 881,445 -1.19(-2.10%)
May 19, 2021 58.42 58.89 55.66 56.54 1,246,775 -3.94(-6.52%)
May 18, 2021 63.60 63.78 59.50 60.48 613,362 -2.66(-4.21%)
May 17, 2021 60.70 63.32 60.30 63.14 484,475 +1.99(+3.26%)
May 14, 2021 58.71 61.23 58.61 61.14 469,526 +3.13(+5.40%)
May 13, 2021 56.44 59.36 55.99 58.01 656,373 +1.84(+3.28%)
May 12, 2021 60.70 61.08 55.81 56.17 530,566 -4.71(-7.74%)
May 11, 2021 58.04 61.43 57.31 60.88 959,835 +0.49(+0.81%)
May 10, 2021 62.98 65.86 60.32 60.39 849,201 -2.24(-3.58%)
May 07, 2021 62.16 63.59 61.12 62.64 525,022 -0.01(-0.02%)
May 06, 2021 61.66 63.31 60.67 62.64 687,043 +1.40(+2.28%)
May 05, 2021 61.14 62.25 59.41 61.25 511,067 +0.54(+0.89%)
May 04, 2021 60.10 60.95 58.29 60.71 398,571 +0.06(+0.10%)
May 03, 2021 58.48 60.96 58.03 60.65 1,109,798 +3.08(+5.36%)
Apr 30, 2021 57.71 58.66 57.09 57.57 522,280 -0.89(-1.52%)
Apr 29, 2021 60.70 61.66 58.15 58.45 469,141 -2.08(-3.44%)
Apr 28, 2021 61.18 61.78 59.94 60.53 441,498 -0.52(-0.85%)
Apr 27, 2021 59.09 62.37 58.82 61.05 667,341 +1.58(+2.66%)
Apr 26, 2021 61.62 62.88 59.12 59.47 488,434 -1.78(-2.91%)
Apr 23, 2021 59.93 62.21 59.01 61.26 632,299 +1.77(+2.98%)
Apr 22, 2021 58.52 59.93 57.46 59.48 613,545 +1.43(+2.46%)
Apr 21, 2021 55.48 58.33 54.79 58.06 622,361 +2.67(+4.82%)
Apr 20, 2021 58.00 58.35 53.35 55.39 1,210,953 -3.37(-5.74%)
Apr 19, 2021 61.17 61.75 58.66 58.76 520,438 -2.38(-3.89%)
Apr 16, 2021 61.32 62.53 60.06 61.14 629,289 -0.02(-0.03%)
Apr 15, 2021 62.58 62.93 60.82 61.16 551,761 -1.36(-2.17%)
Apr 14, 2021 61.54 64.00 61.44 62.52 599,678 +0.51(+0.82%)
Apr 13, 2021 64.90 64.90 59.27 62.01 1,073,029 -1.50(-2.37%)
Apr 12, 2021 61.87 65.80 60.71 63.51 3,310,455 +4.66(+7.92%)
Apr 09, 2021 55.71 59.13 54.87 58.85 777,607 +3.36(+6.06%)
Apr 08, 2021 54.07 55.64 52.39 55.49 738,544 +0.83(+1.52%)
Apr 07, 2021 55.63 56.33 54.20 54.66 576,583 -1.20(-2.16%)
Apr 06, 2021 57.19 59.24 55.27 55.86 668,263 -0.96(-1.70%)
Apr 05, 2021 55.88 57.74 54.54 56.83 665,265 +1.60(+2.90%)
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.