Signet Jewelers Ltd (NY: SIG )

94.98 -2.18 (-2.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 79.04 80.94 78.78 79.52 736,856 +0.64(+0.81%)
Jul 28, 2023 76.85 78.96 76.72 78.88 527,798 +3.01(+3.97%)
Jul 27, 2023 74.92 77.13 74.10 75.87 665,603 +1.14(+1.52%)
Jul 26, 2023 73.31 74.85 73.09 74.73 697,761 +1.60(+2.18%)
Jul 25, 2023 71.99 73.63 71.59 73.13 691,429 +0.80(+1.10%)
Jul 24, 2023 71.67 72.85 71.24 72.34 444,303 +0.89(+1.24%)
Jul 21, 2023 72.89 72.92 71.35 71.45 548,196 -0.84(-1.16%)
Jul 20, 2023 71.80 72.31 69.93 72.29 553,249 +0.50(+0.70%)
Jul 19, 2023 71.43 71.98 69.97 71.78 808,277 +0.67(+0.94%)
Jul 18, 2023 68.68 71.17 67.76 71.12 806,477 +2.29(+3.33%)
Jul 17, 2023 67.96 69.49 67.31 68.82 808,284 -0.62(-0.89%)
Jul 14, 2023 70.84 70.90 68.45 69.44 599,393 -1.60(-2.25%)
Jul 13, 2023 71.63 71.63 69.78 71.04 1,023,082 -0.68(-0.95%)
Jul 12, 2023 72.91 73.36 71.47 71.72 724,516 -0.61(-0.84%)
Jul 11, 2023 71.03 72.37 70.66 72.33 1,018,037 +1.45(+2.04%)
Jul 10, 2023 67.73 71.07 67.73 70.88 1,219,965 +3.39(+5.02%)
Jul 07, 2023 64.66 67.65 64.66 67.49 816,162 +2.74(+4.23%)
Jul 06, 2023 64.77 65.82 64.14 64.75 704,263 -0.75(-1.14%)
Jul 05, 2023 65.42 65.89 64.54 65.50 854,274 -0.45(-0.69%)
Jul 03, 2023 64.52 66.25 64.32 65.95 559,300 +1.67(+2.61%)
Jun 30, 2023 64.21 64.92 63.25 64.28 810,952 +0.28(+0.43%)
Jun 29, 2023 63.23 64.76 63.05 64.00 868,853 +1.15(+1.83%)
Jun 28, 2023 63.12 63.17 61.74 62.85 852,650 -0.80(-1.25%)
Jun 27, 2023 62.86 64.72 61.85 63.65 757,543 +0.67(+1.06%)
Jun 26, 2023 61.23 63.30 60.89 62.98 942,624 +1.60(+2.60%)
Jun 23, 2023 60.48 62.09 60.45 61.38 1,090,622 +0.16(+0.26%)
Jun 22, 2023 62.60 62.60 60.93 61.23 825,071 -1.44(-2.29%)
Jun 21, 2023 61.50 63.29 61.13 62.66 1,183,575 +0.97(+1.56%)
Jun 20, 2023 59.02 62.12 58.90 61.70 1,653,376 +2.25(+3.78%)
Jun 16, 2023 60.04 60.04 58.46 59.45 2,058,039 +0.51(+0.87%)
Jun 15, 2023 56.29 58.98 56.24 58.94 1,223,010 +2.26(+3.98%)
Jun 14, 2023 57.91 58.26 56.49 56.69 1,003,922 -1.04(-1.81%)
Jun 13, 2023 58.93 59.11 57.28 57.73 1,155,325 -0.76(-1.30%)
Jun 12, 2023 58.37 58.96 56.90 58.49 1,107,976 -0.50(-0.85%)
Jun 09, 2023 60.35 61.50 57.75 58.99 1,955,479 -2.19(-3.57%)
Jun 08, 2023 60.19 63.17 60.08 61.18 3,668,192 -7.30(-10.66%)
Jun 07, 2023 67.49 69.17 66.66 68.48 1,514,157 +1.75(+2.63%)
Jun 06, 2023 63.05 67.08 62.70 66.72 941,504 +3.48(+5.50%)
Jun 05, 2023 63.54 63.92 61.09 63.25 1,399,526 -1.21(-1.88%)
Jun 02, 2023 61.95 64.68 61.63 64.46 1,068,577 +3.61(+5.92%)
Jun 01, 2023 62.19 62.49 60.43 60.85 1,650,914 -1.68(-2.69%)
May 31, 2023 63.92 64.52 62.13 62.54 1,261,842 -1.77(-2.76%)
May 30, 2023 69.15 69.15 64.28 64.31 1,399,436 -4.01(-5.87%)
May 26, 2023 67.37 68.86 66.51 68.32 627,233 +0.31(+0.45%)
May 25, 2023 69.73 70.64 66.92 68.01 764,034 -1.92(-2.75%)
May 24, 2023 70.34 71.04 68.50 69.93 619,131 -0.13(-0.18%)
May 23, 2023 68.98 71.81 68.41 70.06 865,108 +0.15(+0.21%)
May 22, 2023 69.11 70.35 69.10 69.91 833,798 +0.64(+0.92%)
May 19, 2023 73.35 73.35 68.52 69.27 1,299,482 -4.37(-5.94%)
May 18, 2023 73.58 74.52 72.70 73.65 573,078 +0.55(+0.75%)
May 17, 2023 70.13 73.22 69.68 73.09 822,687 +3.50(+5.02%)
May 16, 2023 71.13 71.32 69.04 69.60 997,727 -2.65(-3.67%)
May 15, 2023 71.31 73.02 70.48 72.25 1,029,196 +1.15(+1.62%)
May 12, 2023 70.88 71.73 70.26 71.10 581,756 +0.42(+0.60%)
May 11, 2023 68.71 72.10 68.65 70.67 992,184 +1.53(+2.21%)
May 10, 2023 70.52 70.90 68.90 69.15 776,013 -0.22(-0.31%)
May 09, 2023 68.73 70.09 67.64 69.36 563,038 +0.05(+0.07%)
May 08, 2023 69.27 69.69 68.15 69.31 509,139 +0.90(+1.31%)
May 05, 2023 67.17 68.68 67.02 68.42 481,810 +2.24(+3.38%)
May 04, 2023 67.51 68.98 65.12 66.18 734,286 -1.99(-2.92%)
May 03, 2023 70.68 70.77 67.92 68.17 663,343 -2.75(-3.88%)
May 02, 2023 69.18 70.96 67.97 70.92 728,162 +1.38(+1.98%)
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.