Signet Jewelers Ltd (NY: SIG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	91.80	93.03	90.98	91.68	1,036,034	-0.86(-0.93%)
Oct 30, 2024	92.89	93.98	92.11	92.54	456,249	-0.85(-0.91%)
Oct 29, 2024	91.39	93.79	91.09	93.39	533,458	+0.92(+0.99%)
Oct 28, 2024	92.78	93.69	91.96	92.47	603,246	+0.61(+0.66%)
Oct 25, 2024	93.28	93.42	91.67	91.86	485,731	-0.98(-1.06%)
Oct 24, 2024	93.97	94.61	91.89	92.84	647,280	-0.78(-0.83%)
Oct 23, 2024	96.16	96.25	92.69	93.62	1,314,933	-2.03(-2.12%)
Oct 22, 2024	95.98	96.75	95.02	95.65	687,873	-0.95(-0.98%)
Oct 21, 2024	99.70	100.00	96.58	96.60	1,021,536	-4.23(-4.20%)
Oct 18, 2024	101.44	102.33	100.59	100.83	529,256	+0.04(+0.04%)
Oct 17, 2024	101.67	102.77	99.84	100.79	502,045	-0.85(-0.84%)
Oct 16, 2024	99.79	102.88	98.77	101.64	959,054	+2.11(+2.12%)
Oct 15, 2024	97.11	101.37	97.11	99.53	919,702	+1.95(+2.00%)
Oct 14, 2024	96.32	98.63	95.59	97.58	611,754	+1.42(+1.48%)
Oct 11, 2024	96.40	97.39	96.10	96.16	693,450	-0.56(-0.58%)
Oct 10, 2024	98.00	98.21	96.61	96.72	1,058,074	-1.86(-1.89%)
Oct 09, 2024	99.74	100.11	98.36	98.58	779,013	-1.12(-1.12%)
Oct 08, 2024	98.89	100.18	97.17	99.70	931,806	+1.03(+1.04%)
Oct 07, 2024	97.38	99.16	96.48	98.67	815,354	+0.60(+0.61%)
Oct 04, 2024	97.04	99.23	97.04	98.07	896,815	+2.76(+2.90%)
Oct 03, 2024	93.49	95.53	92.46	95.31	1,192,521	+0.63(+0.67%)
Oct 02, 2024	94.53	94.89	92.38	94.68	1,038,934	-0.30(-0.32%)
Oct 01, 2024	97.88	99.19	92.27	94.98	1,934,883	-8.16(-7.91%)
Sep 30, 2024	100.66	103.48	100.66	103.14	878,310	+2.17(+2.15%)
Sep 27, 2024	99.56	102.69	99.19	100.97	958,730	+2.46(+2.50%)
Sep 26, 2024	102.41	102.41	98.33	98.51	872,803	-1.75(-1.75%)
Sep 25, 2024	99.61	101.07	98.38	100.26	782,979	+0.91(+0.92%)
Sep 24, 2024	98.19	100.05	97.28	99.35	661,712	+1.42(+1.45%)
Sep 23, 2024	95.74	98.08	94.57	97.93	773,366	+2.95(+3.11%)
Sep 20, 2024	96.47	96.83	94.37	94.98	1,570,636	-2.18(-2.24%)
Sep 19, 2024	95.50	97.36	94.61	97.16	1,218,194	+4.04(+4.34%)
Sep 18, 2024	93.66	95.21	92.20	93.12	940,838	-0.44(-0.47%)
Sep 17, 2024	92.21	95.37	91.48	93.56	934,190	+1.68(+1.83%)
Sep 16, 2024	92.20	93.78	90.56	91.88	1,060,540	+0.73(+0.80%)
Sep 13, 2024	87.82	91.78	86.92	91.15	1,625,114	+4.21(+4.84%)
Sep 12, 2024	89.85	93.21	86.74	86.94	2,925,562	+8.85(+11.33%)
Sep 11, 2024	77.29	78.75	75.91	78.09	1,316,871	+1.83(+2.40%)
Sep 10, 2024	76.39	77.05	75.17	76.26	897,870	+0.47(+0.62%)
Sep 09, 2024	77.41	79.01	75.09	75.79	1,419,192	-1.16(-1.51%)
Sep 06, 2024	77.92	79.07	76.80	76.95	1,175,600	-0.59(-0.76%)
Sep 05, 2024	80.50	81.37	77.32	77.54	896,769	-2.75(-3.43%)
Sep 04, 2024	79.73	81.64	79.67	80.29	757,192	-0.26(-0.32%)

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.