Skip to main content

Signet Jewelers Ltd (NY: SIG )

93.98 -2.48 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 97.12 97.87 93.95 93.98 508,163 -2.48(-2.57%)
Apr 17, 2024 98.22 98.93 96.28 96.46 635,077 -0.17(-0.18%)
Apr 16, 2024 94.15 96.75 93.25 96.63 603,787 +1.47(+1.54%)
Apr 15, 2024 96.23 98.00 94.49 95.16 538,832 -0.61(-0.64%)
Apr 12, 2024 98.27 99.22 95.37 95.77 561,182 -3.83(-3.85%)
Apr 11, 2024 101.15 101.24 97.14 99.60 675,595 -0.93(-0.93%)
Apr 10, 2024 100.09 102.14 99.00 100.53 579,113 -1.55(-1.52%)
Apr 09, 2024 104.82 105.16 101.31 102.08 501,782 -2.19(-2.10%)
Apr 08, 2024 102.75 105.13 102.75 104.27 594,709 +2.54(+2.50%)
Apr 05, 2024 106.22 106.77 101.03 101.73 1,013,382 -4.31(-4.06%)
Apr 04, 2024 106.28 109.17 105.61 106.04 977,684 +1.61(+1.54%)
Apr 03, 2024 100.46 107.79 99.54 104.43 1,881,335 +9.36(+9.85%)
Apr 02, 2024 96.85 97.67 93.80 95.07 911,928 -3.64(-3.69%)
Apr 01, 2024 99.85 100.76 98.49 98.71 751,755 -1.36(-1.36%)
Mar 28, 2024 99.35 100.45 98.78 100.07 677,641 +0.64(+0.64%)
Mar 27, 2024 99.00 99.94 98.05 99.43 757,608 +1.32(+1.35%)
Mar 26, 2024 95.02 98.43 94.61 98.11 832,433 +2.99(+3.14%)
Mar 25, 2024 92.15 95.47 91.86 95.12 1,586,118 +4.01(+4.40%)
Mar 22, 2024 90.00 92.05 88.91 91.11 976,731 +1.11(+1.23%)
Mar 21, 2024 89.10 90.42 87.15 90.00 1,491,402 -0.08(-0.09%)
Mar 20, 2024 90.00 93.14 86.31 90.08 3,944,435 -12.38(-12.08%)
Mar 19, 2024 100.74 102.89 99.33 102.46 1,243,157 +2.21(+2.20%)
Mar 18, 2024 100.48 101.31 99.00 100.25 814,809 +0.20(+0.20%)
Mar 15, 2024 97.70 100.13 97.70 100.05 1,293,822 +2.02(+2.06%)
Mar 14, 2024 99.14 100.24 96.81 98.03 539,478 -0.93(-0.94%)
Mar 13, 2024 97.85 99.94 97.76 98.96 604,199 +1.96(+2.02%)
Mar 12, 2024 96.00 98.47 94.85 97.00 422,882 +0.92(+0.96%)
Mar 11, 2024 95.78 96.19 93.80 96.08 457,546 -0.91(-0.94%)
Mar 08, 2024 98.09 98.52 96.25 96.99 366,412 -0.14(-0.14%)
Mar 07, 2024 95.86 97.15 94.71 97.13 475,409 +1.74(+1.82%)
Mar 06, 2024 98.56 98.75 94.15 95.39 648,426 -3.04(-3.09%)
Mar 05, 2024 98.62 100.36 97.62 98.43 851,947 -0.95(-0.96%)
Mar 04, 2024 101.57 102.18 99.35 99.38 530,647 -2.19(-2.16%)
Mar 01, 2024 102.37 102.81 99.26 101.57 665,379 -0.19(-0.19%)
Feb 29, 2024 104.04 104.43 100.66 101.76 757,442 -1.17(-1.14%)
Feb 28, 2024 103.99 104.04 99.80 102.93 532,839 -3.62(-3.40%)
Feb 27, 2024 106.55 107.41 105.51 106.55 580,420 +1.19(+1.13%)
Feb 26, 2024 106.01 106.59 104.52 105.36 604,266 -1.09(-1.02%)
Feb 23, 2024 105.79 108.79 105.27 106.45 749,689 +1.00(+0.95%)
Feb 22, 2024 104.28 106.11 104.09 105.45 491,958 +1.44(+1.38%)
Feb 21, 2024 107.30 107.30 102.82 104.01 714,912 -3.47(-3.23%)
Feb 20, 2024 104.17 107.79 103.45 107.48 602,204 +2.10(+1.99%)
Feb 16, 2024 104.67 106.66 103.86 105.38 453,173 -1.11(-1.04%)
Feb 15, 2024 105.76 107.21 105.41 106.49 441,847 +1.64(+1.56%)
Feb 14, 2024 105.00 106.31 103.04 104.85 554,060 +2.16(+2.10%)
Feb 13, 2024 101.60 102.90 99.02 102.69 606,515 -3.20(-3.02%)
Feb 12, 2024 103.34 106.92 102.83 105.89 787,333 +3.08(+3.00%)
Feb 09, 2024 101.00 103.22 99.96 102.81 499,523 +1.78(+1.76%)
Feb 08, 2024 99.41 101.29 98.36 101.03 542,826 +2.53(+2.57%)
Feb 07, 2024 98.19 99.03 96.51 98.50 465,773 +0.77(+0.79%)
Feb 06, 2024 98.26 99.74 97.12 97.73 552,969 -0.57(-0.58%)
Feb 05, 2024 98.61 99.43 97.27 98.30 371,033 -1.97(-1.96%)
Feb 02, 2024 98.60 101.53 97.32 100.27 454,107 -0.17(-0.17%)
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.