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 (%)
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 -10.37(-14.96%)
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.