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

Signet Jewelers Ltd (NY: SIG )

97.18 +2.83 (+3.00%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Mar 31, 2009 9.502 9.568 8.830 9.051 683,284 -0.50(-5.24%)
Mar 30, 2009 9.682 9.707 9.191 9.551 204,016 -1.09(-10.25%)
Mar 26, 2009 10.29 10.70 10.21 10.64 315,104 +0.39(+3.84%)
Mar 25, 2009 9.576 10.55 9.461 10.25 532,832 +1.00(+10.82%)
Mar 24, 2009 9.412 9.633 9.161 9.248 259,566 -0.27(-2.84%)
Mar 23, 2009 9.223 9.560 9.182 9.519 543,070 +0.35(+3.85%)
Mar 20, 2009 8.354 9.256 8.207 9.166 1,068,826 +0.70(+8.23%)
Mar 19, 2009 8.486 8.690 8.404 8.469 113,241 +0.35(+4.34%)
Mar 18, 2009 7.666 8.117 7.625 8.117 94,694 +0.34(+4.43%)
Mar 17, 2009 7.280 7.772 7.231 7.772 165,479 +0.24(+3.16%)
Mar 16, 2009 7.026 7.641 7.010 7.534 353,781 +1.24(+19.66%)
Mar 13, 2009 6.075 6.411 5.969 6.296 0 +0.25(+4.07%)
Mar 12, 2009 6.042 6.051 5.731 6.051 278,293 +0.00(+0.00%)
Mar 11, 2009 6.141 6.329 5.889 6.051 182,875 +0.02(+0.27%)
Mar 10, 2009 5.960 6.042 5.928 6.034 198,339 +0.27(+4.69%)
Mar 09, 2009 5.837 5.887 5.698 5.764 172,353 -0.17(-2.90%)
Mar 06, 2009 6.280 6.280 5.788 5.936 0 -0.16(-2.56%)
Mar 05, 2009 6.141 6.280 5.903 6.092 348,485 -0.07(-1.07%)
Mar 04, 2009 6.206 6.313 6.083 6.157 423,686 +0.04(+0.67%)
Mar 02, 2009 6.157 6.313 5.952 6.116 112,980 +0.05(+0.81%)
Feb 27, 2009 6.370 6.403 6.010 6.067 0 +0.13(+2.21%)
Feb 26, 2009 6.010 6.116 5.911 5.936 259,894 +0.02(+0.42%)
Feb 25, 2009 5.969 6.059 5.854 5.911 198,149 -0.15(-2.44%)
Feb 24, 2009 5.960 6.092 5.821 6.059 146,125 +0.28(+4.82%)
Feb 23, 2009 6.075 6.100 5.747 5.780 181,769 -0.30(-4.86%)
Feb 20, 2009 6.001 6.174 5.936 6.075 337,126 -0.47(-7.14%)
Feb 19, 2009 6.255 6.542 6.182 6.542 230,824 +0.22(+3.50%)
Feb 18, 2009 6.346 6.428 6.190 6.321 146,032 +0.13(+2.12%)
Feb 17, 2009 6.370 6.403 6.133 6.190 185,259 -0.38(-5.74%)
Feb 13, 2009 6.559 6.747 6.493 6.567 285,375 +0.02(+0.25%)
Feb 12, 2009 6.321 6.551 6.272 6.551 196,954 -0.02(-0.25%)
Feb 11, 2009 6.296 6.567 6.264 6.567 451,404 +0.76(+13.14%)
Feb 10, 2009 6.108 6.141 5.755 5.805 400,933 -0.43(-6.96%)
Feb 09, 2009 6.010 6.305 6.001 6.239 242,020 +0.39(+6.73%)
Feb 06, 2009 5.829 5.960 5.772 5.846 570,841 +0.71(+13.72%)
Feb 05, 2009 5.042 5.141 5.009 5.141 317,356 +0.11(+2.12%)
Feb 04, 2009 4.919 5.157 4.919 5.034 514,187 -0.08(-1.60%)
Feb 03, 2009 5.214 5.214 4.886 5.116 368,447 +0.15(+2.97%)
Feb 02, 2009 4.993 5.411 4.845 4.968 725,741 -0.80(-13.92%)
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%)
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.