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

Signet Jewelers Ltd (NY: SIG )

96.91 +1.06 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jan 01, 2009 6.838 7.149 6.821 7.108 0 +0.00(+0.00%)
Dec 31, 2008 6.838 7.149 6.821 7.108 250,146 +0.30(+4.33%)
Dec 30, 2008 6.739 6.879 6.665 6.813 152,654 -0.11(-1.54%)
Dec 29, 2008 6.911 6.944 6.780 6.920 213,374 +0.05(+0.72%)
Dec 26, 2008 6.846 6.887 6.723 6.870 158,252 -0.03(-0.47%)
Dec 24, 2008 6.920 6.944 6.813 6.903 91,425 +0.08(+1.20%)
Dec 23, 2008 6.920 6.952 6.674 6.821 241,785 +0.02(+0.24%)
Dec 22, 2008 6.805 6.879 6.731 6.805 179,616 +0.04(+0.61%)
Dec 19, 2008 6.952 7.018 6.747 6.764 430,062 -0.28(-3.96%)
Dec 18, 2008 7.010 7.256 6.829 7.043 918,284 -0.29(-3.91%)
Dec 17, 2008 6.936 7.436 6.731 7.330 397,979 -0.07(-0.89%)
Dec 16, 2008 6.985 7.452 6.887 7.395 415,859 +0.28(+3.92%)
Dec 15, 2008 7.223 7.379 6.895 7.116 266,952 +0.16(+2.24%)
Dec 12, 2008 6.838 7.092 6.641 6.961 319,052 -0.02(-0.35%)
Dec 11, 2008 7.092 7.174 6.952 6.985 208,839 +0.08(+1.19%)
Dec 10, 2008 6.813 7.084 6.772 6.903 279,416 +0.11(+1.69%)
Dec 09, 2008 6.944 7.149 6.747 6.788 215,997 -0.48(-6.65%)
Dec 08, 2008 7.084 7.403 6.969 7.272 334,841 +0.30(+4.23%)
Dec 05, 2008 6.411 7.321 6.174 6.977 490,365 +0.38(+5.71%)
Dec 04, 2008 6.526 6.805 6.346 6.600 406,559 -0.13(-1.95%)
Dec 03, 2008 6.477 6.756 6.378 6.731 306,320 -0.16(-2.38%)
Dec 02, 2008 6.764 6.928 6.559 6.895 477,328 +1.07(+18.28%)
Dec 01, 2008 6.018 6.051 5.813 5.829 910,315 -0.59(-9.20%)
Nov 28, 2008 6.288 6.428 6.100 6.419 268,150 +0.01(+0.13%)
Nov 26, 2008 6.395 6.690 6.149 6.411 366,686 -0.55(-7.89%)
Nov 25, 2008 7.461 7.485 6.764 6.961 794,666 -0.48(-6.39%)
Nov 24, 2008 7.075 7.436 6.920 7.436 233,220 -0.08(-1.09%)
Nov 21, 2008 7.272 7.518 6.920 7.518 220,474 +1.01(+15.49%)
Nov 20, 2008 6.846 7.067 6.477 6.510 674,985 -0.54(-7.67%)
Nov 19, 2008 6.993 7.346 6.928 7.051 562,140 -0.78(-9.95%)
Nov 18, 2008 7.362 8.051 7.051 7.830 550,352 +0.35(+4.71%)
Nov 17, 2008 7.797 7.797 7.477 7.477 212,149 -0.38(-4.80%)
Nov 14, 2008 7.912 8.363 7.764 7.854 176,755 -0.71(-8.24%)
Nov 13, 2008 8.199 8.568 7.657 8.559 280,940 +0.20(+2.45%)
Nov 12, 2008 8.699 8.770 8.354 8.354 171,093 -1.02(-10.93%)
Nov 11, 2008 9.338 9.773 9.092 9.379 127,152 -0.27(-2.80%)
Nov 10, 2008 10.22 10.29 9.478 9.650 624,935 -0.75(-7.25%)
Nov 07, 2008 10.08 10.59 10.06 10.40 226,065 +1.08(+11.61%)
Nov 06, 2008 10.09 10.20 9.264 9.322 385,883 -0.24(-2.49%)
Nov 05, 2008 9.945 10.08 9.535 9.560 1,036,554 -0.46(-4.58%)
Nov 04, 2008 9.248 10.18 8.969 10.02 568,316 +1.57(+18.53%)
Nov 03, 2008 8.436 8.658 8.322 8.453 359,371 +0.11(+1.28%)
Oct 31, 2008 8.067 8.477 7.994 8.346 951,387 -0.61(-6.78%)
Oct 30, 2008 8.822 9.027 8.568 8.953 527,150 +0.13(+1.49%)
Oct 29, 2008 8.748 9.068 8.633 8.822 490,183 -0.25(-2.71%)
Oct 28, 2008 8.322 9.355 8.117 9.068 320,078 +0.66(+7.80%)
Oct 27, 2008 8.608 8.830 8.404 8.412 258,896 -0.91(-9.76%)
Oct 24, 2008 9.264 9.871 9.043 9.322 166,457 -0.71(-7.03%)
Oct 23, 2008 10.17 10.17 9.527 10.03 380,567 +0.04(+0.41%)
Oct 22, 2008 10.08 10.37 9.691 9.986 695,096 -0.57(-5.36%)
Oct 21, 2008 10.67 11.24 10.36 10.55 351,139 -0.67(-5.99%)
Oct 20, 2008 11.02 11.35 10.97 11.22 593,715 +0.57(+5.31%)
Oct 17, 2008 9.961 11.11 9.945 10.66 725,014 -0.88(-7.61%)
Oct 16, 2008 11.43 11.56 10.76 11.54 641,940 -0.07(-0.57%)
Oct 15, 2008 11.89 12.30 11.34 11.60 414,404 -0.53(-4.39%)
Oct 14, 2008 12.05 12.31 11.53 12.13 792,319 -0.25(-2.05%)
Oct 13, 2008 11.70 12.40 11.48 12.39 358,940 +0.34(+2.79%)
Oct 10, 2008 11.67 12.59 11.43 12.05 364,437 -0.61(-4.85%)
Oct 09, 2008 13.56 14.68 12.50 12.67 234,420 -0.65(-4.86%)
Oct 08, 2008 13.89 14.68 13.20 13.31 176,929 -0.46(-3.33%)
Oct 07, 2008 14.65 14.75 13.77 13.77 238,929 -0.98(-6.67%)
Oct 06, 2008 15.02 15.16 14.12 14.76 335,789 -0.43(-2.81%)
Oct 03, 2008 15.81 16.22 15.18 15.18 202,802 -1.28(-7.77%)
Oct 02, 2008 16.64 16.64 16.16 16.46 260,550 -0.42(-2.48%)
Oct 01, 2008 17.80 18.86 16.65 16.88 341,616 -2.29(-11.93%)
Sep 30, 2008 17.30 19.17 16.82 19.17 236,525 +1.87(+10.81%)
Sep 29, 2008 18.57 18.57 17.09 17.30 287,557 -1.83(-9.56%)
Sep 26, 2008 19.06 19.26 18.65 19.13 0 -0.51(-2.59%)
Sep 25, 2008 20.09 20.09 18.96 19.64 999,771 -1.06(-5.11%)
Sep 24, 2008 19.26 20.73 18.72 20.69 593,104 +0.61(+3.02%)
Sep 23, 2008 20.09 20.17 19.36 20.09 135,296 -0.20(-1.01%)
Sep 22, 2008 20.50 20.50 19.94 20.29 171,566 -0.66(-3.13%)
Sep 19, 2008 19.64 21.73 19.49 20.95 0 +2.30(+12.36%)
Sep 18, 2008 18.41 18.65 18.29 18.64 436,167 +0.61(+3.36%)
Sep 17, 2008 18.14 18.29 17.67 18.04 520,937 -0.89(-4.68%)
Sep 16, 2008 18.45 19.00 17.87 18.92 742,100 +0.24(+1.27%)
Sep 15, 2008 18.20 19.11 18.20 18.68 541,110 -0.02(-0.09%)
Sep 12, 2008 18.73 18.88 17.81 18.70 0 +0.08(+0.44%)
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.