Skip to main content

Signet Jewelers Ltd (NY: SIG )

93.12 -0.44 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 72.08 73.75 71.99 72.47 440,581 -0.24(-0.33%)
Apr 27, 2023 74.41 74.65 72.24 72.71 450,995 -1.34(-1.81%)
Apr 26, 2023 72.88 74.92 72.34 74.05 668,567 +1.38(+1.91%)
Apr 25, 2023 74.79 75.08 71.98 72.67 796,557 -3.06(-4.05%)
Apr 24, 2023 73.46 75.90 73.02 75.73 473,193 +2.09(+2.84%)
Apr 21, 2023 74.43 74.90 72.73 73.64 723,745 -0.76(-1.02%)
Apr 20, 2023 76.59 78.81 74.18 74.39 1,053,933 -3.14(-4.05%)
Apr 19, 2023 76.53 78.85 75.84 77.54 1,253,091 +0.82(+1.06%)
Apr 18, 2023 75.51 77.59 75.51 76.72 1,613,122 +2.68(+3.62%)
Apr 17, 2023 73.10 74.65 73.07 74.04 1,031,017 +1.37(+1.89%)
Apr 14, 2023 73.60 75.76 72.40 72.67 722,734 -0.11(-0.15%)
Apr 13, 2023 72.17 73.59 71.62 72.77 455,145 +1.19(+1.66%)
Apr 12, 2023 75.42 75.82 71.40 71.59 601,561 -2.84(-3.81%)
Apr 11, 2023 72.06 74.59 71.47 74.42 863,697 +3.00(+4.21%)
Apr 10, 2023 70.10 73.37 70.10 71.42 818,931 +0.75(+1.06%)
Apr 06, 2023 72.95 73.11 70.62 70.67 683,437 -2.76(-3.76%)
Apr 05, 2023 74.63 74.89 72.72 73.43 711,693 -2.15(-2.85%)
Apr 04, 2023 76.21 76.22 74.73 75.58 563,980 -0.14(-0.18%)
Apr 03, 2023 77.10 77.75 75.60 75.72 811,692 -0.66(-0.86%)
Mar 31, 2023 74.43 76.52 73.57 76.38 631,794 +2.44(+3.29%)
Mar 30, 2023 74.38 75.59 73.74 73.94 738,517 +0.27(+0.37%)
Mar 29, 2023 75.64 76.19 72.74 73.67 969,930 -1.75(-2.32%)
Mar 28, 2023 72.79 75.89 71.77 75.42 925,610 +2.98(+4.11%)
Mar 27, 2023 72.03 72.62 70.90 72.44 539,452 +1.29(+1.81%)
Mar 24, 2023 70.04 71.22 68.95 71.15 621,754 -0.49(-0.69%)
Mar 23, 2023 73.00 73.00 70.41 71.64 786,784 -1.06(-1.46%)
Mar 22, 2023 73.21 75.62 72.67 72.71 838,112 -0.65(-0.88%)
Mar 21, 2023 73.65 74.55 72.87 73.35 994,356 +1.01(+1.40%)
Mar 20, 2023 72.59 72.98 71.23 72.34 1,079,830 +0.36(+0.50%)
Mar 17, 2023 72.72 75.28 71.42 71.98 2,561,175 -2.18(-2.94%)
Mar 16, 2023 70.53 76.16 69.34 74.16 2,167,224 +7.50(+11.26%)
Mar 15, 2023 65.35 67.96 64.51 66.66 1,342,862 -1.17(-1.72%)
Mar 14, 2023 68.59 69.34 66.73 67.82 970,566 +1.21(+1.81%)
Mar 13, 2023 67.75 68.18 65.77 66.62 1,044,060 -2.78(-4.00%)
Mar 10, 2023 70.01 70.95 68.64 69.40 726,471 -1.17(-1.66%)
Mar 09, 2023 71.29 72.08 70.52 70.56 689,008 -0.77(-1.07%)
Mar 08, 2023 70.97 71.71 69.72 71.33 621,836 +0.80(+1.13%)
Mar 07, 2023 72.45 72.68 70.49 70.53 610,284 -1.37(-1.90%)
Mar 06, 2023 73.80 74.19 71.80 71.90 862,161 -1.68(-2.28%)
Mar 03, 2023 72.91 73.67 71.61 73.58 484,738 +1.65(+2.29%)
Mar 02, 2023 69.64 71.98 68.91 71.93 533,146 +1.59(+2.26%)
Mar 01, 2023 69.64 71.63 68.99 70.34 821,495 +0.01(+0.01%)
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%)
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.