Signet Jewelers Ltd (NY: SIG )

93.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 92.47 95.43 91.62 91.96 7,651,105 +7.86(+9.35%)
Feb 26, 2016 83.15 85.15 82.09 84.09 1,872,829 +1.66(+2.02%)
Feb 25, 2016 83.14 84.50 81.48 82.43 1,869,649 -0.68(-0.82%)
Feb 24, 2016 83.36 83.41 81.34 83.11 3,608,215 -1.87(-2.20%)
Feb 23, 2016 87.23 87.38 83.77 84.98 2,622,238 -2.43(-2.79%)
Feb 22, 2016 88.27 88.65 86.93 87.41 1,504,826 -0.66(-0.75%)
Feb 19, 2016 88.36 89.75 86.77 88.07 1,334,876 -0.09(-0.11%)
Feb 18, 2016 87.63 89.04 86.58 88.17 1,773,329 -1.22(-1.37%)
Feb 17, 2016 89.34 91.25 87.65 89.39 2,120,669 +1.03(+1.17%)
Feb 16, 2016 84.92 89.48 84.92 88.35 2,258,818 +4.68(+5.60%)
Feb 12, 2016 81.02 83.67 83.67 83.67 1,333,686 +3.33(+4.14%)
Feb 11, 2016 80.59 81.92 79.28 80.34 1,721,144 -1.87(-2.27%)
Feb 10, 2016 82.34 84.40 81.57 82.21 2,033,953 +0.53(+0.65%)
Feb 09, 2016 84.58 85.82 79.78 81.68 2,934,907 -3.53(-4.14%)
Feb 08, 2016 88.79 89.71 83.26 85.21 2,431,065 -4.02(-4.51%)
Feb 05, 2016 92.66 93.29 87.65 89.23 3,204,102 -3.94(-4.23%)
Feb 04, 2016 94.24 95.00 92.12 93.16 1,709,076 -1.28(-1.36%)
Feb 03, 2016 98.21 98.61 92.58 94.44 2,823,138 -3.27(-3.35%)
Feb 02, 2016 101.08 102.23 97.02 97.72 1,738,144 -4.61(-4.50%)
Feb 01, 2016 98.17 102.52 97.35 102.33 1,908,810 +3.92(+3.98%)
Jan 29, 2016 97.01 98.70 93.43 98.41 2,269,236 +2.21(+2.30%)
Jan 28, 2016 100.95 100.95 95.50 96.19 2,289,241 -4.25(-4.23%)
Jan 27, 2016 100.78 101.54 99.27 100.44 1,149,704 +0.02(+0.02%)
Jan 26, 2016 100.76 101.37 98.85 100.42 1,298,148 -0.09(-0.09%)
Jan 25, 2016 103.64 103.64 99.83 100.52 1,122,389 -3.24(-3.13%)
Jan 22, 2016 102.34 104.44 101.74 103.76 917,361 +2.55(+2.52%)
Jan 21, 2016 102.44 103.58 100.31 101.21 1,502,549 -0.94(-0.92%)
Jan 20, 2016 102.35 103.36 98.64 102.15 1,330,392 -1.33(-1.29%)
Jan 19, 2016 103.44 106.15 101.87 103.48 1,535,837 +0.58(+0.57%)
Jan 15, 2016 102.96 102.90 102.90 102.90 2,073,687 -2.52(-2.39%)
Jan 14, 2016 105.22 106.47 102.88 105.42 1,861,779 +0.41(+0.39%)
Jan 13, 2016 107.96 108.32 104.80 105.01 1,414,628 -2.48(-2.31%)
Jan 12, 2016 107.96 109.78 105.39 107.50 1,179,115 +0.65(+0.61%)
Jan 11, 2016 107.76 108.22 105.34 106.84 2,204,827 -0.63(-0.59%)
Jan 08, 2016 113.23 114.51 106.45 107.48 3,347,995 -5.38(-4.76%)
Jan 07, 2016 108.38 114.81 108.05 112.86 4,133,848 +5.06(+4.69%)
Jan 06, 2016 105.08 108.30 104.73 107.80 3,265,371 +1.47(+1.38%)
Jan 05, 2016 106.04 107.59 103.63 106.33 2,101,448 +0.63(+0.60%)
Jan 04, 2016 103.23 106.28 102.76 105.70 2,566,745 +0.97(+0.92%)
Dec 31, 2015 102.95 104.73 104.73 104.73 2,021,370 +1.63(+1.58%)
Dec 30, 2015 103.05 103.46 101.87 103.11 900,099 -0.13(-0.12%)
Dec 29, 2015 102.95 103.97 102.64 103.24 1,089,534 +0.87(+0.85%)
Dec 28, 2015 101.62 103.23 101.33 102.36 1,469,219 +1.06(+1.05%)
Dec 24, 2015 102.56 101.31 101.31 101.31 597,695 -1.91(-1.85%)
Dec 23, 2015 102.81 104.73 102.61 103.21 1,342,851 +0.99(+0.97%)
Dec 22, 2015 99.65 103.09 98.23 102.22 1,925,978 +2.75(+2.77%)
Dec 21, 2015 97.58 100.47 97.18 99.47 1,415,494 +2.12(+2.17%)
Dec 18, 2015 97.83 99.07 97.27 97.35 1,321,058 -1.23(-1.25%)
Dec 17, 2015 99.12 99.70 98.49 98.58 1,213,116 -0.49(-0.50%)
Dec 16, 2015 99.89 101.27 98.11 99.07 1,565,847 +0.01(+0.01%)
Dec 15, 2015 99.65 99.82 98.05 99.06 1,598,248 +0.17(+0.17%)
Dec 14, 2015 98.90 99.58 97.49 98.89 1,565,715 -0.47(-0.48%)
Dec 11, 2015 102.07 102.72 98.75 99.37 2,139,143 -3.47(-3.38%)
Dec 10, 2015 102.77 104.31 101.58 102.84 1,813,947 +0.36(+0.35%)
Dec 09, 2015 105.00 106.26 101.52 102.48 2,665,396 -3.25(-3.08%)
Dec 08, 2015 106.99 107.93 105.23 105.73 1,538,418 -2.21(-2.05%)
Dec 07, 2015 109.67 110.10 107.24 107.94 1,678,953 -2.16(-1.96%)
Dec 04, 2015 108.56 110.64 107.56 110.10 1,293,264 +1.75(+1.62%)
Dec 03, 2015 109.99 110.79 107.70 108.35 1,629,448 -1.25(-1.14%)
Dec 02, 2015 110.71 112.21 109.11 109.60 1,480,665 -1.35(-1.22%)
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.