Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Jewelers Ltd (NY: SIG )

95.95 -2.08 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.157 6.157 5.534 5.772 0 -0.27(-4.48%)
Jan 29, 2009 6.247 6.264 6.026 6.042 380,408 -0.34(-5.27%)
Jan 28, 2009 6.387 6.428 6.288 6.378 107,603 +0.20(+3.32%)
Jan 27, 2009 6.182 6.305 6.083 6.174 102,019 +0.20(+3.29%)
Jan 26, 2009 5.993 6.240 5.846 5.977 84,736 +0.00(+0.00%)
Jan 23, 2009 5.829 6.051 5.739 5.977 307,467 -0.34(-5.32%)
Jan 22, 2009 6.092 6.387 5.969 6.313 498,616 -0.47(-6.89%)
Jan 21, 2009 6.633 6.854 6.272 6.780 624,692 -0.04(-0.60%)
Jan 20, 2009 7.780 7.789 6.575 6.821 383,567 -0.90(-11.68%)
Jan 16, 2009 7.805 7.821 7.493 7.723 243,491 -0.14(-1.77%)
Jan 15, 2009 7.485 7.862 7.371 7.862 200,501 +0.34(+4.58%)
Jan 14, 2009 7.289 7.607 7.174 7.518 321,913 -0.09(-1.19%)
Jan 13, 2009 7.403 7.666 7.338 7.608 247,131 +0.09(+1.20%)
Jan 12, 2009 7.518 7.657 7.397 7.518 381,879 +0.17(+2.34%)
Jan 09, 2009 7.469 7.592 7.272 7.346 563,409 -0.12(-1.65%)
Jan 08, 2009 7.133 7.526 7.092 7.469 392,871 +0.16(+2.24%)
Jan 07, 2009 7.649 7.649 7.256 7.305 171,726 -0.34(-4.50%)
Jan 06, 2009 7.133 7.887 7.133 7.649 220,998 +0.47(+6.51%)
Jan 05, 2009 6.928 7.289 6.911 7.182 197,913 +0.29(+4.16%)
Jan 02, 2009 6.862 6.928 6.616 6.895 0 -0.21(-3.00%)
Jan 01, 2009 6.838 7.149 6.821 7.108 0 +0.00(+0.00%)
Dec 31, 2008 6.838 7.149 6.821 7.108 250,146 +0.30(+4.33%)
Dec 30, 2008 6.739 6.879 6.665 6.813 152,654 -0.11(-1.54%)
Dec 29, 2008 6.911 6.944 6.780 6.920 213,374 +0.05(+0.72%)
Dec 26, 2008 6.846 6.887 6.723 6.870 158,252 -0.03(-0.47%)
Dec 24, 2008 6.920 6.944 6.813 6.903 91,425 +0.08(+1.20%)
Dec 23, 2008 6.920 6.952 6.674 6.821 241,785 +0.02(+0.24%)
Dec 22, 2008 6.805 6.879 6.731 6.805 179,616 +0.04(+0.61%)
Dec 19, 2008 6.952 7.018 6.747 6.764 430,062 -0.28(-3.96%)
Dec 18, 2008 7.010 7.256 6.829 7.043 918,284 -0.29(-3.91%)
Dec 17, 2008 6.936 7.436 6.731 7.330 397,979 -0.07(-0.89%)
Dec 16, 2008 6.985 7.452 6.887 7.395 415,859 +0.28(+3.92%)
Dec 15, 2008 7.223 7.379 6.895 7.116 266,952 +0.16(+2.24%)
Dec 12, 2008 6.838 7.092 6.641 6.961 319,052 -0.02(-0.35%)
Dec 11, 2008 7.092 7.174 6.952 6.985 208,839 +0.08(+1.19%)
Dec 10, 2008 6.813 7.084 6.772 6.903 279,416 +0.11(+1.69%)
Dec 09, 2008 6.944 7.149 6.747 6.788 215,997 -0.48(-6.65%)
Dec 08, 2008 7.084 7.403 6.969 7.272 334,841 +0.30(+4.23%)
Dec 05, 2008 6.411 7.321 6.174 6.977 490,365 +0.38(+5.71%)
Dec 04, 2008 6.526 6.805 6.346 6.600 406,559 -0.13(-1.95%)
Dec 03, 2008 6.477 6.756 6.378 6.731 306,320 -0.16(-2.38%)
Dec 02, 2008 6.764 6.928 6.559 6.895 477,328 +1.07(+18.28%)
Dec 01, 2008 6.018 6.051 5.813 5.829 910,315 -0.59(-9.20%)
Nov 28, 2008 6.288 6.428 6.100 6.419 268,150 +0.01(+0.13%)
Nov 26, 2008 6.395 6.690 6.149 6.411 366,686 -0.55(-7.89%)
Nov 25, 2008 7.461 7.485 6.764 6.961 794,666 -0.48(-6.39%)
Nov 24, 2008 7.075 7.436 6.920 7.436 233,220 -0.08(-1.09%)
Nov 21, 2008 7.272 7.518 6.920 7.518 220,474 +1.01(+15.49%)
Nov 20, 2008 6.846 7.067 6.477 6.510 674,985 -0.54(-7.67%)
Nov 19, 2008 6.993 7.346 6.928 7.051 562,140 -0.78(-9.95%)
Nov 18, 2008 7.362 8.051 7.051 7.830 550,352 +0.35(+4.71%)
Nov 17, 2008 7.797 7.797 7.477 7.477 212,149 -0.38(-4.80%)
Nov 14, 2008 7.912 8.363 7.764 7.854 176,755 -0.71(-8.24%)
Nov 13, 2008 8.199 8.568 7.657 8.559 280,940 +0.20(+2.45%)
Nov 12, 2008 8.699 8.770 8.354 8.354 171,093 -1.02(-10.93%)
Nov 11, 2008 9.338 9.773 9.092 9.379 127,152 -0.27(-2.80%)
Nov 10, 2008 10.22 10.29 9.478 9.650 624,935 -0.75(-7.25%)
Nov 07, 2008 10.08 10.59 10.06 10.40 226,065 +1.08(+11.61%)
Nov 06, 2008 10.09 10.20 9.264 9.322 385,883 -0.24(-2.49%)
Nov 05, 2008 9.945 10.08 9.535 9.560 1,036,554 -0.46(-4.58%)
Nov 04, 2008 9.248 10.18 8.969 10.02 568,316 +1.57(+18.53%)
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.