• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Signet Jewelers Ltd (NY: SIG )

    82.08 -2.05 (-2.44%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
    Aug 01, 2024 83.40 84.14 80.75 82.08 798,027 -2.05(-2.44%)
    Jul 31, 2024 84.47 86.98 83.58 84.13 865,307 +0.04(+0.05%)
    Jul 30, 2024 85.35 86.11 83.97 84.09 481,608 -0.67(-0.79%)
    Jul 29, 2024 83.80 85.32 82.95 84.76 760,164 +1.72(+2.07%)
    Jul 26, 2024 83.34 83.73 82.48 83.04 641,207 +0.66(+0.80%)
    Jul 25, 2024 82.25 83.82 81.00 82.38 749,775 +0.64(+0.78%)
    Jul 24, 2024 84.02 85.20 81.34 81.74 772,340 -2.98(-3.52%)
    Jul 23, 2024 84.62 85.99 83.42 84.72 724,833 -0.25(-0.29%)
    Jul 22, 2024 84.52 85.03 81.09 84.97 1,442,804 +0.98(+1.16%)
    Jul 19, 2024 85.46 85.81 82.96 83.99 905,145 -1.62(-1.90%)
    Jul 18, 2024 86.92 87.68 83.82 85.62 853,135 -1.68(-1.93%)
    Jul 17, 2024 86.99 88.60 86.14 87.30 730,000 -0.92(-1.04%)
    Jul 16, 2024 87.52 88.62 86.19 88.22 1,163,366 +1.84(+2.13%)
    Jul 15, 2024 87.40 89.39 86.12 86.38 780,424 -1.41(-1.60%)
    Jul 12, 2024 90.09 91.34 87.33 87.78 878,043 -1.83(-2.05%)
    Jul 11, 2024 90.12 90.53 88.37 89.61 789,244 +1.88(+2.15%)
    Jul 10, 2024 85.32 89.06 84.35 87.73 1,136,130 +3.48(+4.13%)
    Jul 09, 2024 86.02 87.31 83.73 84.25 1,108,656 -2.39(-2.76%)
    Jul 08, 2024 88.20 88.32 86.27 86.64 548,287 -0.32(-0.37%)
    Jul 05, 2024 87.94 88.62 86.45 86.96 617,019 -1.42(-1.61%)
    Jul 03, 2024 86.88 89.30 86.11 88.39 327,435 +1.84(+2.13%)
    Jul 02, 2024 87.55 87.87 85.84 86.55 589,006 -0.60(-0.69%)
    Jul 01, 2024 89.68 90.68 86.48 87.14 891,069 -2.12(-2.38%)
    Jun 28, 2024 89.00 90.14 87.48 89.27 910,672 +0.38(+0.43%)
    Jun 27, 2024 87.29 89.44 86.69 88.89 620,122 +1.21(+1.38%)
    Jun 26, 2024 86.30 88.29 86.08 87.68 761,489 +1.23(+1.42%)
    Jun 25, 2024 88.77 88.89 86.25 86.46 655,142 -2.69(-3.02%)
    Jun 24, 2024 90.02 90.02 88.25 89.15 711,953 -0.19(-0.21%)
    Jun 21, 2024 91.06 91.13 86.20 89.34 1,642,456 -2.28(-2.49%)
    Jun 20, 2024 91.18 93.27 90.89 91.62 1,298,083 +0.70(+0.77%)
    Jun 18, 2024 90.71 91.93 89.84 90.92 836,133 -0.36(-0.39%)
    Jun 17, 2024 86.68 91.88 85.58 91.28 1,749,712 +4.40(+5.07%)
    Jun 14, 2024 91.69 92.42 86.44 86.87 2,798,747 -5.05(-5.50%)
    Jun 13, 2024 99.75 104.42 89.55 91.93 3,873,136 -16.11(-14.91%)
    Jun 12, 2024 106.78 109.14 106.22 108.04 1,101,068 +2.78(+2.64%)
    Jun 11, 2024 102.56 105.52 101.19 105.26 947,324 +1.86(+1.80%)
    Jun 10, 2024 103.78 104.14 102.12 103.40 870,132 -1.96(-1.86%)
    Jun 07, 2024 105.97 106.20 104.96 105.36 507,430 -0.99(-0.93%)
    Jun 06, 2024 105.63 106.88 104.95 106.35 469,462 -0.04(-0.04%)
    Jun 05, 2024 106.66 107.55 105.15 106.39 441,414 -0.60(-0.56%)
    Jun 04, 2024 107.35 108.61 105.31 106.98 481,096 -0.99(-0.91%)
    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.