Skip to main content

Signet Jewelers Ltd (NY: SIG )

100.07 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 74.92 77.01 74.05 76.87 627,726 +2.45(+3.29%)
Mar 30, 2023 74.87 76.08 74.21 74.42 733,761 +0.28(+0.37%)
Mar 29, 2023 76.13 76.69 73.22 74.14 963,684 -1.76(-2.32%)
Mar 28, 2023 73.27 76.38 72.24 75.90 919,650 +2.99(+4.11%)
Mar 27, 2023 72.49 73.09 71.36 72.91 535,978 +1.29(+1.81%)
Mar 24, 2023 70.50 71.68 69.40 71.61 617,750 -0.49(-0.69%)
Mar 23, 2023 73.47 73.47 70.86 72.11 781,718 -1.07(-1.46%)
Mar 22, 2023 73.68 76.11 73.14 73.18 832,716 -0.65(-0.88%)
Mar 21, 2023 74.13 75.03 73.34 73.83 987,953 +1.02(+1.40%)
Mar 20, 2023 73.06 73.45 71.69 72.81 1,072,877 +0.37(+0.50%)
Mar 17, 2023 73.20 75.77 71.88 72.44 2,544,684 -2.19(-2.94%)
Mar 16, 2023 70.98 76.66 69.79 74.64 2,153,269 +7.55(+11.26%)
Mar 15, 2023 65.77 68.40 64.92 67.09 1,334,215 -1.18(-1.72%)
Mar 14, 2023 69.04 69.79 67.17 68.26 964,317 +1.22(+1.81%)
Mar 13, 2023 68.19 68.62 66.19 67.05 1,037,337 -2.80(-4.00%)
Mar 10, 2023 70.47 71.41 69.08 69.85 721,793 -1.18(-1.66%)
Mar 09, 2023 71.75 72.55 70.97 71.02 684,572 -0.77(-1.07%)
Mar 08, 2023 71.43 72.18 70.17 71.79 617,832 +0.80(+1.13%)
Mar 07, 2023 72.92 73.15 70.94 70.99 606,354 -1.37(-1.90%)
Mar 06, 2023 74.27 74.67 72.27 72.37 856,609 -1.69(-2.28%)
Mar 03, 2023 73.38 74.14 72.07 74.06 481,616 +1.66(+2.29%)
Mar 02, 2023 70.09 72.44 69.36 72.40 529,713 +1.60(+2.26%)
Mar 01, 2023 70.09 72.10 69.44 70.79 816,205 +0.01(+0.01%)
Feb 28, 2023 72.46 72.77 70.60 70.78 791,683 -1.81(-2.49%)
Feb 27, 2023 73.39 73.60 71.93 72.59 534,669 +0.17(+0.23%)
Feb 24, 2023 71.96 72.44 71.14 72.43 509,940 -0.97(-1.32%)
Feb 23, 2023 73.39 74.62 73.20 73.39 624,917 -0.15(-0.20%)
Feb 22, 2023 72.53 74.46 72.25 73.54 562,315 +0.84(+1.16%)
Feb 21, 2023 73.74 74.77 71.54 72.70 711,528 -2.75(-3.64%)
Feb 17, 2023 76.84 77.46 74.65 75.45 548,653 -1.13(-1.47%)
Feb 16, 2023 75.71 77.65 75.55 76.58 560,406 -0.82(-1.06%)
Feb 15, 2023 75.27 78.01 75.27 77.40 409,318 +1.31(+1.73%)
Feb 14, 2023 75.52 76.80 74.48 76.08 492,699 -0.29(-0.38%)
Feb 13, 2023 75.53 76.49 74.01 76.37 514,389 +1.14(+1.51%)
Feb 10, 2023 74.48 75.88 73.23 75.23 425,219 -0.28(-0.37%)
Feb 09, 2023 76.91 77.96 75.07 75.51 453,962 -0.12(-0.16%)
Feb 08, 2023 76.92 77.64 75.45 75.63 582,211 -2.64(-3.37%)
Feb 07, 2023 77.30 78.84 76.15 78.27 423,089 +0.42(+0.55%)
Feb 06, 2023 79.20 79.62 77.27 77.84 526,663 -2.04(-2.55%)
Feb 03, 2023 79.96 82.45 79.28 79.88 588,049 -1.27(-1.56%)
Feb 02, 2023 79.46 82.03 79.05 81.14 596,040 +2.58(+3.28%)
Feb 01, 2023 75.78 79.31 74.86 78.56 580,428 +2.65(+3.49%)
Jan 31, 2023 75.70 76.69 74.83 75.91 653,643 +0.61(+0.81%)
Jan 30, 2023 73.98 76.10 73.90 75.30 461,810 +0.19(+0.25%)
Jan 27, 2023 74.66 75.53 74.08 75.11 376,448 +0.38(+0.50%)
Jan 26, 2023 76.54 78.08 74.47 74.74 519,188 -1.12(-1.47%)
Jan 25, 2023 73.88 76.10 73.23 75.85 389,150 +0.90(+1.20%)
Jan 24, 2023 76.42 76.42 74.33 74.96 377,512 -1.50(-1.96%)
Jan 23, 2023 71.12 76.83 71.12 76.46 853,179 +5.50(+7.75%)
Jan 20, 2023 71.70 72.64 70.13 70.96 576,750 -0.22(-0.30%)
Jan 19, 2023 71.66 72.28 70.29 71.17 662,570 -1.08(-1.50%)
Jan 18, 2023 73.51 74.69 71.70 72.26 483,492 -0.90(-1.23%)
Jan 17, 2023 70.58 73.81 70.30 73.15 681,276 +2.14(+3.01%)
Jan 13, 2023 69.64 71.33 69.64 71.01 425,671 -0.21(-0.29%)
Jan 12, 2023 72.11 73.39 70.56 71.22 622,494 -0.55(-0.77%)
Jan 11, 2023 72.52 74.61 71.36 71.77 565,150 -0.61(-0.84%)
Jan 10, 2023 70.94 72.68 69.68 72.38 568,802 +1.05(+1.48%)
Jan 09, 2023 70.75 72.25 69.16 71.33 716,475 +0.86(+1.22%)
Jan 06, 2023 67.23 70.96 66.71 70.47 795,016 +4.27(+6.45%)
Jan 05, 2023 66.40 67.27 65.45 66.20 552,600 -0.94(-1.39%)
Jan 04, 2023 65.88 67.74 65.25 67.14 698,726 +1.88(+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.