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 (%)
Feb 28, 2013 50.61 50.83 50.34 50.34 573,834 +0.28(+0.56%)
Feb 27, 2013 50.11 50.55 49.76 50.06 548,088 -0.04(-0.08%)
Feb 26, 2013 49.32 51.55 48.74 50.10 720,852 +0.81(+1.65%)
Feb 22, 2013 49.46 49.70 48.91 49.29 550,647 +0.12(+0.25%)
Feb 21, 2013 51.09 51.09 49.12 49.16 1,031,279 -1.92(-3.75%)
Feb 20, 2013 51.91 52.05 50.82 51.08 543,886 -0.85(-1.63%)
Feb 19, 2013 51.20 52.09 51.01 51.93 447,965 +0.87(+1.71%)
Feb 15, 2013 51.60 52.00 50.68 51.05 463,116 -0.47(-0.91%)
Feb 14, 2013 51.29 51.62 51.16 51.52 404,033 +0.13(+0.26%)
Feb 13, 2013 51.47 51.50 51.14 51.39 587,711 +0.01(+0.02%)
Feb 12, 2013 51.75 51.84 51.22 51.38 682,059 -0.21(-0.40%)
Feb 11, 2013 51.80 51.90 51.32 51.59 939,888 -0.14(-0.27%)
Feb 08, 2013 51.94 52.22 51.43 51.73 880,108 -0.01(-0.02%)
Feb 07, 2013 52.11 52.61 51.22 51.74 421,560 -0.44(-0.84%)
Feb 06, 2013 51.89 52.41 51.84 52.17 303,526 +0.57(+1.10%)
Feb 04, 2013 51.80 52.20 51.47 51.61 394,291 -0.55(-1.06%)
Feb 01, 2013 51.80 52.51 51.66 52.16 721,892 +0.70(+1.36%)
Jan 31, 2013 51.57 51.99 51.38 51.46 1,057,533 -0.16(-0.30%)
Jan 30, 2013 50.92 51.85 50.87 51.61 929,865 +0.65(+1.27%)
Jan 29, 2013 50.98 51.01 50.36 50.96 462,631 +0.05(+0.10%)
Jan 28, 2013 50.98 51.20 50.68 50.92 489,618 -0.11(-0.21%)
Jan 25, 2013 50.50 51.04 50.50 51.02 404,086 +0.69(+1.37%)
Jan 24, 2013 49.90 50.77 49.80 50.33 493,811 +0.07(+0.13%)
Jan 23, 2013 50.08 50.40 49.69 50.27 629,558 -0.07(-0.15%)
Jan 22, 2013 50.26 50.41 49.90 50.34 584,404 -0.07(-0.13%)
Jan 18, 2013 50.16 50.44 49.53 50.41 690,565 +0.29(+0.57%)
Jan 17, 2013 49.61 50.30 49.51 50.12 824,489 +0.75(+1.52%)
Jan 16, 2013 49.22 49.64 48.79 49.37 1,046,369 +0.15(+0.30%)
Jan 15, 2013 48.32 49.22 48.26 49.22 1,314,852 +0.76(+1.56%)
Jan 14, 2013 48.07 48.54 48.06 48.46 1,818,411 +0.06(+0.12%)
Jan 11, 2013 48.88 49.10 48.34 48.41 1,175,581 -0.41(-0.84%)
Jan 10, 2013 49.34 49.71 48.70 48.82 1,903,365 -0.53(-1.07%)
Jan 09, 2013 48.05 49.70 47.95 49.34 2,027,550 +1.08(+2.23%)
Jan 08, 2013 46.27 48.82 46.26 48.27 4,294,359 +4.00(+9.05%)
Jan 07, 2013 44.64 44.76 43.25 44.26 2,043,046 -0.03(-0.07%)
Jan 04, 2013 44.67 45.60 44.23 44.30 1,637,160 -0.26(-0.59%)
Jan 03, 2013 44.13 45.09 44.13 44.56 2,279,671 +0.29(+0.65%)
Jan 02, 2013 44.70 44.83 43.91 44.27 1,398,383 +0.36(+0.82%)
Dec 31, 2012 43.41 44.16 43.19 43.91 699,987 +0.39(+0.89%)
Dec 28, 2012 43.51 43.88 43.18 43.52 833,735 -0.13(-0.30%)
Dec 27, 2012 43.92 44.03 43.08 43.65 788,258 +0.01(+0.02%)
Dec 26, 2012 44.94 44.95 43.55 43.65 550,018 -1.28(-2.85%)
Dec 24, 2012 45.22 45.41 44.75 44.93 177,640 -0.26(-0.58%)
Dec 21, 2012 44.99 45.69 44.84 45.19 815,317 -0.31(-0.69%)
Dec 20, 2012 46.03 46.27 45.07 45.50 813,525 -0.35(-0.77%)
Dec 19, 2012 46.46 46.80 45.85 45.86 608,626 -0.59(-1.27%)
Dec 18, 2012 45.78 46.83 45.63 46.45 850,278 +0.87(+1.91%)
Dec 17, 2012 44.98 45.96 44.95 45.58 730,958 +0.78(+1.74%)
Dec 14, 2012 45.14 45.41 44.63 44.80 465,215 -0.49(-1.07%)
Dec 13, 2012 45.29 45.62 45.07 45.28 416,000 -0.06(-0.13%)
Dec 12, 2012 45.32 45.57 45.09 45.34 1,315,974 +0.04(+0.09%)
Dec 11, 2012 44.67 45.41 44.67 45.30 1,729,111 +0.85(+1.91%)
Dec 10, 2012 44.44 44.81 44.29 44.45 418,745 +0.00(+0.00%)
Dec 07, 2012 44.51 44.77 44.21 44.45 650,980 +0.06(+0.13%)
Dec 06, 2012 44.29 44.56 44.14 44.39 376,353 +0.14(+0.32%)
Dec 05, 2012 44.37 44.66 44.21 44.25 1,103,329 -0.07(-0.15%)
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.