Signet Jewelers Ltd (NY: SIG )

91.68 -0.86 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.206 8.622 8.130 8.489 935,372 -0.62(-6.78%)
Oct 30, 2008 8.973 9.181 8.714 9.106 518,277 +0.13(+1.49%)
Oct 29, 2008 8.898 9.223 8.781 8.973 481,932 -0.25(-2.71%)
Oct 28, 2008 8.464 9.515 8.256 9.223 314,690 +0.67(+7.80%)
Oct 27, 2008 8.756 8.981 8.547 8.556 254,538 -0.93(-9.76%)
Oct 24, 2008 9.423 10.04 9.198 9.481 163,655 -0.72(-7.03%)
Oct 23, 2008 10.34 10.34 9.690 10.20 374,161 +0.04(+0.41%)
Oct 22, 2008 10.26 10.55 9.857 10.16 683,395 -0.58(-5.36%)
Oct 21, 2008 10.85 11.43 10.54 10.73 345,228 -0.68(-5.99%)
Oct 20, 2008 11.21 11.54 11.16 11.42 583,721 +0.58(+5.31%)
Oct 17, 2008 10.13 11.30 10.12 10.84 712,810 -0.89(-7.61%)
Oct 16, 2008 11.62 11.76 10.95 11.73 631,134 -0.07(-0.57%)
Oct 15, 2008 12.09 12.51 11.53 11.80 407,428 -0.54(-4.39%)
Oct 14, 2008 12.26 12.52 11.72 12.34 778,982 -0.26(-2.05%)
Oct 13, 2008 11.90 12.61 11.67 12.60 352,898 +0.34(+2.79%)
Oct 10, 2008 11.87 12.81 11.62 12.26 358,302 -0.63(-4.85%)
Oct 09, 2008 13.79 14.93 12.72 12.88 230,474 -0.66(-4.86%)
Oct 08, 2008 14.13 14.94 13.43 13.54 173,951 -0.47(-3.33%)
Oct 07, 2008 14.90 15.00 14.00 14.01 234,907 -1.00(-6.67%)
Oct 06, 2008 15.28 15.42 14.36 15.01 330,137 -0.43(-2.81%)
Oct 03, 2008 16.08 16.49 15.44 15.44 199,388 -1.30(-7.77%)
Oct 02, 2008 16.93 16.93 16.44 16.74 256,164 -0.43(-2.48%)
Oct 01, 2008 18.10 19.18 16.94 17.17 335,865 -2.33(-11.93%)
Sep 30, 2008 17.60 19.50 17.10 19.50 232,544 +1.90(+10.81%)
Sep 29, 2008 18.89 18.89 17.39 17.60 282,717 -1.86(-9.56%)
Sep 26, 2008 19.39 19.59 18.97 19.45 0 -0.52(-2.59%)
Sep 25, 2008 20.43 20.43 19.28 19.97 982,942 -1.08(-5.11%)
Sep 24, 2008 19.59 21.09 19.04 21.05 583,120 +0.62(+3.02%)
Sep 23, 2008 20.43 20.51 19.69 20.43 133,019 -0.21(-1.01%)
Sep 22, 2008 20.85 20.85 20.28 20.64 168,678 -0.67(-3.13%)
Sep 19, 2008 19.97 22.10 19.82 21.31 0 +2.34(+12.36%)
Sep 18, 2008 18.73 18.97 18.60 18.96 428,825 +0.62(+3.36%)
Sep 17, 2008 18.45 18.60 17.97 18.35 512,168 -0.90(-4.68%)
Sep 16, 2008 18.76 19.33 18.17 19.25 729,609 +0.24(+1.27%)
Sep 15, 2008 18.51 19.44 18.51 19.00 532,002 -0.02(-0.09%)
Sep 12, 2008 19.05 19.20 18.11 19.02 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.