Skip to main content

Signet Jewelers Ltd (NY: SIG )

99.48 +0.05 (+0.05%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 73.35 77.96 73.35 74.58 1,383,773 +3.52(+4.95%)
Aug 30, 2023 69.91 72.12 69.34 71.06 1,260,525 +1.14(+1.64%)
Aug 29, 2023 69.39 70.01 68.67 69.91 1,121,336 +0.88(+1.27%)
Aug 28, 2023 68.34 69.60 68.16 69.04 690,179 +1.35(+2.00%)
Aug 25, 2023 71.59 71.81 67.39 67.69 635,124 -2.71(-3.86%)
Aug 24, 2023 70.60 71.89 70.15 70.40 682,271 -0.66(-0.92%)
Aug 23, 2023 69.03 72.02 67.88 71.06 658,821 +1.42(+2.04%)
Aug 22, 2023 70.91 71.64 68.81 69.64 882,178 -3.08(-4.24%)
Aug 21, 2023 75.11 75.26 71.99 72.72 768,794 -2.26(-3.01%)
Aug 18, 2023 73.54 75.43 73.34 74.98 500,877 +0.82(+1.10%)
Aug 17, 2023 76.06 76.74 73.65 74.16 615,201 -1.35(-1.79%)
Aug 16, 2023 77.75 77.90 75.47 75.51 465,357 -2.20(-2.83%)
Aug 15, 2023 77.06 78.51 76.05 77.71 514,303 +0.38(+0.49%)
Aug 14, 2023 77.50 78.19 76.31 77.33 618,276 -0.50(-0.64%)
Aug 11, 2023 78.57 78.77 77.26 77.83 487,530 -1.26(-1.60%)
Aug 10, 2023 80.16 81.64 78.31 79.09 544,342 -0.51(-0.64%)
Aug 09, 2023 81.53 81.53 79.30 79.60 571,724 -2.01(-2.46%)
Aug 08, 2023 81.54 81.69 79.92 81.61 469,775 -0.97(-1.18%)
Aug 07, 2023 80.32 82.89 80.00 82.58 465,778 +2.27(+2.82%)
Aug 04, 2023 78.07 80.93 77.07 80.32 493,183 +2.56(+3.29%)
Aug 03, 2023 78.09 78.74 77.10 77.76 576,291 -0.15(-0.19%)
Aug 02, 2023 78.01 79.54 77.71 77.91 601,923 -1.01(-1.29%)
Aug 01, 2023 79.60 79.87 77.68 78.92 822,015 -1.11(-1.39%)
Jul 31, 2023 79.55 81.47 79.29 80.04 732,112 +0.65(+0.81%)
Jul 28, 2023 77.35 79.47 77.21 79.39 524,399 +3.03(+3.97%)
Jul 27, 2023 75.40 77.63 74.58 76.36 661,317 +1.14(+1.52%)
Jul 26, 2023 73.79 75.33 73.56 75.21 693,268 +1.61(+2.18%)
Jul 25, 2023 72.46 74.10 72.05 73.61 686,977 +0.80(+1.10%)
Jul 24, 2023 72.13 73.32 71.70 72.81 441,442 +0.89(+1.24%)
Jul 21, 2023 73.36 73.39 71.81 71.91 544,666 -0.84(-1.16%)
Jul 20, 2023 72.27 72.78 70.39 72.76 549,686 +0.51(+0.70%)
Jul 19, 2023 71.89 72.45 70.42 72.25 803,073 +0.67(+0.94%)
Jul 18, 2023 69.13 71.64 68.20 71.58 801,284 +2.31(+3.33%)
Jul 17, 2023 68.40 69.94 67.75 69.27 803,080 -0.62(-0.89%)
Jul 14, 2023 71.30 71.36 68.89 69.89 595,533 -1.61(-2.25%)
Jul 13, 2023 72.09 72.09 70.23 71.50 1,016,494 -0.68(-0.95%)
Jul 12, 2023 73.38 73.84 71.93 72.18 719,851 -0.61(-0.84%)
Jul 11, 2023 71.49 72.84 71.12 72.80 1,011,482 +1.46(+2.04%)
Jul 10, 2023 68.17 71.53 68.17 71.34 1,212,109 +3.41(+5.02%)
Jul 07, 2023 65.08 68.09 65.08 67.93 810,906 +2.76(+4.23%)
Jul 06, 2023 65.19 66.25 64.56 65.17 699,728 -0.75(-1.14%)
Jul 05, 2023 65.85 66.31 64.95 65.93 848,774 -0.46(-0.69%)
Jul 03, 2023 64.93 66.68 64.74 66.38 555,698 +1.69(+2.60%)
Jun 30, 2023 64.63 65.34 63.66 64.70 805,731 +0.28(+0.43%)
Jun 29, 2023 63.64 65.18 63.46 64.42 863,259 +1.16(+1.83%)
Jun 28, 2023 63.53 63.58 62.14 63.26 847,160 -0.80(-1.25%)
Jun 27, 2023 63.27 65.14 62.25 64.06 752,665 +0.67(+1.06%)
Jun 26, 2023 61.62 63.71 61.29 63.39 936,554 +1.61(+2.60%)
Jun 23, 2023 60.87 62.49 60.84 61.78 1,083,600 +0.16(+0.26%)
Jun 22, 2023 63.00 63.00 61.33 61.62 819,758 -1.45(-2.29%)
Jun 21, 2023 61.90 63.70 61.52 63.07 1,175,954 +0.97(+1.56%)
Jun 20, 2023 59.40 62.52 59.28 62.10 1,642,730 +2.26(+3.78%)
Jun 16, 2023 60.43 60.43 58.84 59.84 2,044,787 +0.52(+0.87%)
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.