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 (%)
Aug 30, 2019 11.41 12.00 11.13 11.37 4,072,159 -0.03(-0.24%)
Aug 29, 2019 10.93 11.61 10.93 11.40 2,477,206 +0.54(+4.96%)
Aug 28, 2019 10.03 11.19 10.03 10.86 2,695,701 +0.51(+4.94%)
Aug 27, 2019 11.16 11.21 10.31 10.35 2,803,151 -1.03(-9.06%)
Aug 26, 2019 11.72 11.78 11.06 11.38 2,180,672 -0.22(-1.92%)
Aug 23, 2019 12.61 12.82 11.56 11.60 2,551,950 -1.25(-9.75%)
Aug 22, 2019 11.62 12.93 11.62 12.85 4,620,964 +1.30(+11.25%)
Aug 21, 2019 11.39 11.82 11.26 11.55 1,695,084 +0.38(+3.41%)
Aug 20, 2019 11.42 11.59 10.84 11.17 2,467,995 -0.27(-2.35%)
Aug 19, 2019 11.22 11.69 11.10 11.44 2,017,498 +0.40(+3.62%)
Aug 16, 2019 10.97 11.27 10.72 11.04 2,243,816 +0.20(+1.80%)
Aug 15, 2019 11.68 11.80 10.69 10.85 2,916,448 -0.83(-7.08%)
Aug 14, 2019 11.93 11.99 11.29 11.68 2,523,084 -0.76(-6.12%)
Aug 13, 2019 12.25 13.18 11.78 12.44 3,609,222 +0.24(+1.98%)
Aug 12, 2019 13.27 13.28 11.82 12.20 3,447,098 -1.19(-8.88%)
Aug 09, 2019 14.69 14.74 13.38 13.38 2,453,545 -1.38(-9.37%)
Aug 08, 2019 14.29 14.78 14.20 14.77 1,706,659 +0.50(+3.52%)
Aug 07, 2019 14.63 14.75 13.89 14.27 2,390,073 -0.59(-4.00%)
Aug 06, 2019 15.07 15.32 14.48 14.86 1,496,840 -0.14(-0.93%)
Aug 05, 2019 15.67 15.69 14.40 15.00 2,369,228 -1.04(-6.49%)
Aug 02, 2019 15.80 16.26 15.67 16.04 1,682,458 +0.17(+1.05%)
Aug 01, 2019 16.62 17.02 15.54 15.87 2,407,621 -0.63(-3.83%)
Jul 31, 2019 16.46 16.80 16.09 16.51 2,915,692 +0.05(+0.28%)
Jul 30, 2019 16.26 16.55 15.91 16.46 1,360,029 +0.07(+0.44%)
Jul 29, 2019 15.90 16.46 15.67 16.39 1,772,966 +0.49(+3.09%)
Jul 26, 2019 16.42 16.52 15.58 15.90 1,756,726 -0.51(-3.11%)
Jul 25, 2019 16.79 17.27 16.28 16.41 1,354,646 -0.28(-1.69%)
Jul 24, 2019 15.87 16.73 15.87 16.69 1,413,505 +0.80(+5.04%)
Jul 23, 2019 16.20 16.41 15.68 15.89 1,451,687 -0.33(-2.02%)
Jul 22, 2019 16.99 17.06 15.99 16.21 1,300,054 -0.74(-4.35%)
Jul 19, 2019 17.06 17.40 16.75 16.95 1,338,426 -0.11(-0.64%)
Jul 18, 2019 16.71 17.26 16.51 17.06 1,359,985 +0.35(+2.07%)
Jul 17, 2019 16.80 16.91 16.41 16.71 1,340,724 -0.07(-0.43%)
Jul 16, 2019 16.50 17.11 16.31 16.79 1,290,692 +0.28(+1.71%)
Jul 15, 2019 16.89 17.20 16.28 16.51 1,389,098 -0.35(-2.05%)
Jul 12, 2019 16.03 16.97 15.90 16.85 1,456,355 +0.83(+5.17%)
Jul 11, 2019 16.41 16.97 15.89 16.02 1,611,092 -0.31(-1.89%)
Jul 10, 2019 16.48 16.67 16.01 16.33 1,162,298 -0.04(-0.22%)
Jul 09, 2019 16.55 16.88 16.28 16.37 2,531,651 -0.22(-1.32%)
Jul 08, 2019 15.61 16.93 15.60 16.59 2,560,427 +0.84(+5.31%)
Jul 05, 2019 14.92 15.94 14.87 15.75 2,369,228 +0.87(+5.87%)
Jul 03, 2019 14.96 15.40 14.79 14.88 2,061,493 -0.03(-0.18%)
Jul 02, 2019 15.67 15.76 14.81 14.90 2,477,511 -0.80(-5.10%)
Jul 01, 2019 16.50 16.83 15.61 15.70 1,691,617 -0.56(-3.47%)
Jun 28, 2019 16.14 16.71 16.10 16.27 1,827,725 +0.18(+1.13%)
Jun 27, 2019 15.83 16.37 15.77 16.09 2,278,593 +0.29(+1.84%)
Jun 26, 2019 15.28 16.00 15.20 15.80 1,700,615 +0.54(+3.52%)
Jun 25, 2019 15.43 15.50 15.19 15.26 1,423,178 -0.30(-1.93%)
Jun 24, 2019 16.08 16.34 15.48 15.56 1,989,103 -0.48(-3.01%)
Jun 21, 2019 15.85 16.25 15.65 16.04 2,470,451 +0.13(+0.80%)
Jun 20, 2019 16.20 16.39 15.82 15.91 1,549,384 -0.06(-0.40%)
Jun 19, 2019 16.47 16.52 15.78 15.98 2,118,503 -0.42(-2.55%)
Jun 18, 2019 16.68 17.16 16.27 16.40 2,079,942 -0.23(-1.37%)
Jun 17, 2019 16.21 16.77 16.04 16.62 1,891,803 +0.27(+1.67%)
Jun 14, 2019 17.30 17.36 16.18 16.35 2,089,959 -1.05(-6.01%)
Jun 13, 2019 17.07 17.47 16.75 17.40 1,700,984 +0.39(+2.30%)
Jun 12, 2019 17.84 17.84 17.00 17.01 2,025,893 -1.02(-5.65%)
Jun 11, 2019 17.56 18.36 17.52 18.02 1,930,895 +0.65(+3.72%)
Jun 10, 2019 17.97 18.70 17.24 17.38 2,885,945 -0.58(-3.24%)
Jun 07, 2019 17.23 18.20 17.12 17.96 3,037,892 +0.51(+2.92%)
Jun 06, 2019 16.79 17.63 16.10 17.45 6,038,104 -0.22(-1.24%)
Jun 05, 2019 18.63 18.99 17.59 17.67 2,576,561 -1.02(-5.45%)
Jun 04, 2019 17.74 18.74 17.66 18.69 1,922,194 +1.29(+7.43%)
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.