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 28, 2023 72.00 72.30 70.14 70.33 796,814 -1.80(-2.49%)
Feb 27, 2023 72.92 73.13 71.47 72.13 538,134 +0.17(+0.23%)
Feb 24, 2023 71.50 71.98 70.68 71.96 513,244 -0.96(-1.32%)
Feb 23, 2023 72.92 74.14 72.72 72.92 628,967 -0.15(-0.20%)
Feb 22, 2023 72.07 73.98 71.79 73.07 565,959 +0.83(+1.16%)
Feb 21, 2023 73.26 74.29 71.08 72.23 716,139 -2.73(-3.64%)
Feb 17, 2023 76.35 76.96 74.17 74.96 552,209 -1.12(-1.47%)
Feb 16, 2023 75.22 77.15 75.06 76.08 564,038 -0.81(-1.06%)
Feb 15, 2023 74.79 77.51 74.79 76.90 411,971 +1.31(+1.73%)
Feb 14, 2023 75.03 76.31 74.00 75.59 495,892 -0.28(-0.38%)
Feb 13, 2023 75.04 75.99 73.53 75.88 517,722 +1.13(+1.51%)
Feb 10, 2023 74.00 75.40 72.76 74.75 427,975 -0.27(-0.37%)
Feb 09, 2023 76.42 77.46 74.59 75.02 456,904 -0.12(-0.16%)
Feb 08, 2023 76.43 77.14 74.96 75.14 585,984 -2.62(-3.37%)
Feb 07, 2023 76.80 78.33 75.66 77.76 425,831 +0.42(+0.55%)
Feb 06, 2023 78.69 79.11 76.77 77.34 530,076 -2.02(-2.55%)
Feb 03, 2023 79.44 81.92 78.77 79.36 591,860 -1.26(-1.56%)
Feb 02, 2023 78.95 81.50 78.54 80.62 599,903 +2.56(+3.28%)
Feb 01, 2023 75.29 78.80 74.37 78.06 584,190 +2.63(+3.49%)
Jan 31, 2023 75.21 76.19 74.35 75.43 657,879 +0.61(+0.81%)
Jan 30, 2023 73.50 75.61 73.42 74.82 464,803 +0.19(+0.25%)
Jan 27, 2023 74.18 75.04 73.60 74.63 378,887 +0.37(+0.50%)
Jan 26, 2023 76.04 77.58 73.99 74.26 522,552 -1.11(-1.47%)
Jan 25, 2023 73.41 75.61 72.76 75.37 391,672 +0.89(+1.20%)
Jan 24, 2023 75.92 75.92 73.85 74.48 379,958 -1.49(-1.96%)
Jan 23, 2023 70.67 76.34 70.67 75.96 858,708 +5.47(+7.75%)
Jan 20, 2023 71.24 72.17 69.68 70.50 580,487 -0.22(-0.30%)
Jan 19, 2023 71.19 71.81 69.83 70.71 666,864 -1.08(-1.50%)
Jan 18, 2023 73.04 74.21 71.24 71.79 486,626 -0.89(-1.23%)
Jan 17, 2023 70.13 73.33 69.85 72.68 685,691 +2.13(+3.01%)
Jan 13, 2023 69.20 70.87 69.20 70.56 428,430 -0.21(-0.29%)
Jan 12, 2023 71.64 72.92 70.11 70.76 626,528 -0.55(-0.77%)
Jan 11, 2023 72.06 74.13 70.90 71.31 568,813 -0.61(-0.84%)
Jan 10, 2023 70.48 72.21 69.23 71.92 572,489 +1.05(+1.48%)
Jan 09, 2023 70.29 71.78 68.72 70.87 721,119 +0.85(+1.22%)
Jan 06, 2023 66.80 70.50 66.28 70.02 800,168 +4.24(+6.45%)
Jan 05, 2023 65.97 66.84 65.03 65.78 556,181 -0.93(-1.39%)
Jan 04, 2023 65.45 67.31 64.83 66.71 703,254 +1.87(+2.89%)
Jan 03, 2023 67.20 68.09 64.79 64.84 567,142 -1.76(-2.65%)
Dec 30, 2022 65.93 67.37 65.63 66.60 469,257 -0.05(-0.07%)
Dec 29, 2022 65.06 67.38 63.94 66.65 640,169 +1.90(+2.93%)
Dec 28, 2022 66.78 67.18 64.74 64.75 577,089 -2.18(-3.26%)
Dec 27, 2022 66.56 67.33 65.64 66.93 491,881 +0.28(+0.43%)
Dec 23, 2022 64.66 66.70 64.10 66.65 551,597 +1.61(+2.47%)
Dec 22, 2022 66.06 66.23 63.29 65.04 572,829 -2.18(-3.25%)
Dec 21, 2022 65.71 67.76 65.53 67.23 651,321 +2.33(+3.59%)
Dec 20, 2022 62.57 65.52 61.79 64.90 615,371 +2.04(+3.24%)
Dec 19, 2022 63.92 64.58 62.79 62.86 766,350 -1.23(-1.93%)
Dec 16, 2022 63.70 65.52 63.42 64.09 3,717,682 -1.23(-1.89%)
Dec 15, 2022 68.48 68.53 65.25 65.33 807,293 -4.39(-6.29%)
Dec 14, 2022 68.81 70.25 68.38 69.72 498,679 +0.82(+1.19%)
Dec 13, 2022 70.14 71.41 68.62 68.89 794,110 +1.68(+2.51%)
Dec 12, 2022 66.82 67.28 65.52 67.21 789,112 +0.34(+0.51%)
Dec 09, 2022 67.00 67.77 65.79 66.86 1,094,312 -1.18(-1.73%)
Dec 08, 2022 72.41 72.83 67.41 68.04 1,603,222 -4.22(-5.84%)
Dec 07, 2022 69.31 72.51 67.29 72.26 1,795,551 +4.15(+6.10%)
Dec 06, 2022 62.68 69.12 62.63 68.11 5,548,029 +11.47(+20.25%)
Dec 05, 2022 60.00 60.00 56.25 56.64 1,367,193 -3.57(-5.92%)
Dec 02, 2022 60.23 61.64 59.04 60.20 1,037,540 -1.79(-2.89%)
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.