Skip to main content

Signet Jewelers Ltd (NY: SIG )

79.19 +0.43 (+0.55%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 78.21 79.77 77.05 79.19 418,154 +0.43(+0.55%)
Feb 06, 2023 80.13 80.56 78.18 78.76 520,520 -2.06(-2.55%)
Feb 03, 2023 80.90 83.42 80.22 80.82 581,190 -1.28(-1.56%)
Feb 02, 2023 80.40 83.00 79.98 82.10 589,088 +2.61(+3.28%)
Feb 01, 2023 76.67 80.25 75.74 79.49 573,658 +2.68(+3.49%)
Jan 31, 2023 76.59 77.59 75.71 76.81 646,019 +0.62(+0.81%)
Jan 30, 2023 74.85 77.00 74.77 76.19 456,424 +0.19(+0.25%)
Jan 27, 2023 75.54 76.42 74.95 76.00 372,057 +0.38(+0.50%)
Jan 26, 2023 77.44 79.00 75.35 75.62 513,132 -1.13(-1.47%)
Jan 25, 2023 74.76 77.00 74.10 76.75 384,611 +0.91(+1.20%)
Jan 24, 2023 77.32 77.32 75.20 75.84 373,108 -1.52(-1.96%)
Jan 23, 2023 71.96 77.74 71.96 77.36 843,227 +5.57(+7.75%)
Jan 20, 2023 72.55 73.49 70.96 71.79 570,022 -0.22(-0.30%)
Jan 19, 2023 72.50 73.13 71.11 72.01 654,842 -1.10(-1.50%)
Jan 18, 2023 74.38 75.57 72.55 73.11 477,853 -0.91(-1.23%)
Jan 17, 2023 71.41 74.68 71.13 74.02 673,330 +2.16(+3.01%)
Jan 13, 2023 70.47 72.17 70.47 71.85 420,706 -0.21(-0.29%)
Jan 12, 2023 72.96 74.26 71.39 72.06 615,233 -0.56(-0.77%)
Jan 11, 2023 73.38 75.49 72.20 72.62 558,558 -0.62(-0.84%)
Jan 10, 2023 71.77 73.53 70.50 73.24 562,168 +1.07(+1.48%)
Jan 09, 2023 71.58 73.10 69.98 72.17 708,118 +0.87(+1.22%)
Jan 06, 2023 68.02 71.79 67.49 71.30 785,743 +4.32(+6.45%)
Jan 05, 2023 67.18 68.06 66.23 66.99 546,154 -0.95(-1.39%)
Jan 04, 2023 66.66 68.54 66.02 67.93 690,575 +1.91(+2.89%)
Jan 03, 2023 68.43 69.34 65.98 66.03 556,917 -1.80(-2.65%)
Dec 30, 2022 67.14 68.61 66.84 67.82 460,797 -0.05(-0.07%)
Dec 29, 2022 66.26 68.62 65.11 67.87 628,774 +1.93(+2.93%)
Dec 28, 2022 68.00 68.41 65.93 65.94 566,685 -2.22(-3.26%)
Dec 27, 2022 67.78 68.56 66.85 68.16 483,013 +0.29(+0.43%)
Dec 23, 2022 65.85 67.92 65.28 67.87 541,652 +1.64(+2.47%)
Dec 22, 2022 67.27 67.44 64.45 66.24 562,502 -2.22(-3.25%)
Dec 21, 2022 66.92 69.00 66.74 68.46 639,579 +2.37(+3.59%)
Dec 20, 2022 63.71 66.73 62.93 66.09 604,277 +2.07(+3.24%)
Dec 19, 2022 65.09 65.77 63.95 64.01 752,534 -1.26(-1.93%)
Dec 16, 2022 64.87 66.73 64.58 65.27 3,650,658 -1.26(-1.89%)
Dec 15, 2022 69.74 69.78 66.45 66.53 792,739 -4.47(-6.29%)
Dec 14, 2022 70.08 71.54 69.64 71.00 489,688 +0.84(+1.19%)
Dec 13, 2022 71.42 72.72 69.88 70.16 779,793 +1.72(+2.51%)
Dec 12, 2022 68.04 68.51 66.73 68.44 774,886 +0.35(+0.51%)
Dec 09, 2022 68.23 69.01 67.00 68.09 1,074,584 -1.20(-1.73%)
Dec 08, 2022 73.74 74.17 68.65 69.29 1,574,318 -4.30(-5.84%)
Dec 07, 2022 70.59 73.84 68.52 73.59 1,763,180 +4.23(+6.10%)
Dec 06, 2022 63.83 70.39 63.78 69.36 5,448,008 +11.68(+20.25%)
Dec 05, 2022 61.10 61.10 57.28 57.68 1,342,545 -3.63(-5.92%)
Dec 02, 2022 61.34 62.78 60.13 61.31 1,018,835 -1.83(-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.