Skip to main content

Signet Jewelers Ltd (NY: SIG )

93.12 -0.44 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.89 49.86 46.92 47.96 934,955 -1.18(-2.39%)
Feb 25, 2021 48.17 49.71 47.90 49.14 1,398,497 +1.92(+4.06%)
Feb 24, 2021 47.93 49.02 45.23 47.22 1,219,885 -0.38(-0.79%)
Feb 23, 2021 46.96 47.65 44.54 47.60 1,461,500 +0.27(+0.57%)
Feb 22, 2021 44.15 47.34 43.57 47.33 1,282,429 +2.85(+6.41%)
Feb 19, 2021 41.41 44.58 40.48 44.47 1,126,140 +3.51(+8.56%)
Feb 18, 2021 40.89 41.48 39.59 40.97 779,093 +0.05(+0.12%)
Feb 17, 2021 43.42 43.56 40.37 40.92 881,323 -2.68(-6.14%)
Feb 16, 2021 42.51 44.17 42.04 43.60 759,623 +1.58(+3.76%)
Feb 12, 2021 42.83 43.36 41.31 42.02 708,378 -1.29(-2.98%)
Feb 11, 2021 42.73 45.03 42.41 43.31 1,322,126 +0.71(+1.67%)
Feb 10, 2021 39.51 42.92 39.13 42.59 2,113,148 +3.53(+9.03%)
Feb 09, 2021 41.63 42.22 38.92 39.07 1,240,437 -2.68(-6.42%)
Feb 08, 2021 41.96 42.10 39.73 41.75 922,822 -0.03(-0.07%)
Feb 05, 2021 43.81 44.26 41.32 41.78 605,728 -1.88(-4.30%)
Feb 04, 2021 42.97 44.66 42.57 43.65 972,525 +0.70(+1.64%)
Feb 03, 2021 41.04 43.28 40.51 42.95 893,848 +2.25(+5.54%)
Feb 02, 2021 40.48 42.27 39.51 40.70 1,024,288 +0.62(+1.54%)
Feb 01, 2021 39.64 41.30 38.35 40.08 1,669,686 +0.94(+2.41%)
Jan 29, 2021 36.41 39.36 35.88 39.14 2,769,267 +3.49(+9.78%)
Jan 28, 2021 39.83 40.28 34.95 35.65 2,221,462 -4.36(-10.91%)
Jan 27, 2021 37.52 42.64 37.09 40.01 3,188,166 +1.41(+3.64%)
Jan 26, 2021 35.63 38.76 34.85 38.61 2,189,315 +3.33(+9.45%)
Jan 25, 2021 35.07 36.69 33.75 35.27 1,260,618 +0.29(+0.83%)
Jan 22, 2021 33.72 35.13 33.10 34.98 985,294 +0.89(+2.60%)
Jan 21, 2021 35.44 35.44 33.99 34.10 1,041,325 -0.93(-2.67%)
Jan 20, 2021 35.74 36.71 34.75 35.03 926,302 -0.70(-1.97%)
Jan 19, 2021 38.54 38.77 35.17 35.73 1,336,394 -2.19(-5.77%)
Jan 15, 2021 39.31 39.50 37.58 37.92 1,168,487 -1.96(-4.90%)
Jan 14, 2021 38.54 40.81 37.97 39.88 2,113,484 +2.29(+6.10%)
Jan 13, 2021 40.89 41.01 37.25 37.58 1,438,814 -3.63(-8.81%)
Jan 12, 2021 39.43 41.34 37.46 41.22 2,742,159 +3.48(+9.22%)
Jan 11, 2021 34.95 38.59 34.11 37.74 1,660,997 +1.80(+5.01%)
Jan 08, 2021 34.92 37.04 33.63 35.94 2,063,483 +2.04(+6.03%)
Jan 07, 2021 31.79 34.20 31.77 33.89 2,394,870 +2.04(+6.41%)
Jan 06, 2021 28.73 32.61 28.67 31.85 2,259,234 +3.31(+11.61%)
Jan 05, 2021 26.47 28.70 26.25 28.54 1,154,037 +1.90(+7.12%)
Jan 04, 2021 26.44 27.56 26.18 26.64 1,346,059 +0.37(+1.39%)
Dec 31, 2020 26.27 26.27 26.27 1,047,159 -0.46(-1.73%)
Dec 30, 2020 26.06 27.37 26.06 26.74 1,047,159 +0.72(+2.78%)
Dec 29, 2020 26.88 27.07 25.34 26.01 1,181,734 -0.84(-3.12%)
Dec 28, 2020 25.76 27.70 25.53 26.85 1,704,209 +1.65(+6.54%)
Dec 24, 2020 26.01 26.29 25.08 25.20 460,731 -0.87(-3.33%)
Dec 23, 2020 26.50 27.17 25.70 26.07 757,376 -0.30(-1.13%)
Dec 22, 2020 26.74 27.35 26.34 26.37 844,061 -0.09(-0.33%)
Dec 21, 2020 25.06 26.56 24.70 26.46 1,089,876 +0.52(+2.01%)
Dec 18, 2020 25.96 26.95 25.65 25.94 1,978,166 +0.06(+0.22%)
Dec 17, 2020 25.96 26.21 25.48 25.88 738,684 +0.06(+0.22%)
Dec 16, 2020 26.23 27.18 25.40 25.82 1,075,680 -0.26(-1.00%)
Dec 15, 2020 24.26 26.10 24.18 26.08 1,249,505 +2.06(+8.58%)
Dec 14, 2020 25.70 25.95 24.01 24.02 2,022,190 -1.41(-5.53%)
Dec 11, 2020 26.01 26.18 25.24 25.43 872,473 -0.81(-3.08%)
Dec 10, 2020 26.01 26.62 25.63 26.24 951,580 -0.19(-0.73%)
Dec 09, 2020 27.63 27.79 26.18 26.43 1,320,630 -0.84(-3.07%)
Dec 08, 2020 27.53 28.18 26.95 27.27 1,785,480 -1.00(-3.54%)
Dec 07, 2020 28.09 29.03 27.66 28.27 1,380,100 +0.06(+0.20%)
Dec 04, 2020 28.74 28.74 26.46 28.21 1,874,167 -0.18(-0.64%)
Dec 03, 2020 28.74 29.87 27.16 28.39 3,125,229 -0.33(-1.14%)
Dec 02, 2020 29.07 29.19 27.74 28.72 1,419,935 -0.67(-2.29%)
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.