Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Jewelers Ltd (NY: SIG )

95.95 -2.08 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, May 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 (%)
Apr 30, 2020 9.717 10.28 9.330 9.727 3,554,638 -0.32(-3.18%)
Apr 29, 2020 9.746 10.34 9.678 10.05 4,332,597 +0.94(+10.30%)
Apr 28, 2020 8.547 9.234 8.151 9.108 4,147,367 +1.15(+14.46%)
Apr 27, 2020 7.454 8.199 7.338 7.957 2,655,112 +0.60(+8.15%)
Apr 24, 2020 7.193 7.425 7.000 7.358 1,921,271 +0.16(+2.28%)
Apr 23, 2020 6.981 7.416 6.961 7.193 2,284,769 +0.14(+1.92%)
Apr 22, 2020 7.242 7.396 6.961 7.058 2,825,370 +0.15(+2.10%)
Apr 21, 2020 6.913 7.319 6.816 6.913 2,739,343 -0.47(-6.41%)
Apr 20, 2020 7.396 7.609 7.213 7.387 3,319,440 -0.36(-4.62%)
Apr 17, 2020 7.551 8.093 7.435 7.745 4,493,413 +0.88(+12.82%)
Apr 16, 2020 7.387 7.474 6.797 6.865 3,828,513 -0.58(-7.79%)
Apr 15, 2020 7.503 7.522 7.155 7.445 3,556,125 -0.37(-4.70%)
Apr 14, 2020 7.735 8.315 7.609 7.812 3,463,222 +0.33(+4.39%)
Apr 13, 2020 7.880 7.880 6.971 7.483 3,483,561 -0.14(-1.78%)
Apr 09, 2020 7.803 8.373 7.396 7.619 4,756,637 +0.10(+1.29%)
Apr 08, 2020 6.768 7.648 6.584 7.522 6,317,252 +0.95(+14.41%)
Apr 07, 2020 6.807 7.077 6.236 6.575 6,480,398 +0.39(+6.25%)
Apr 06, 2020 6.391 6.913 6.178 6.188 8,202,455 +0.20(+3.39%)
Apr 03, 2020 5.898 6.048 5.608 5.985 2,420,206 +0.02(+0.32%)
Apr 02, 2020 6.062 6.304 5.530 5.966 4,297,072 -0.19(-3.14%)
Apr 01, 2020 5.820 6.236 5.704 6.159 3,986,118 -0.08(-1.24%)
Mar 31, 2020 6.797 6.990 6.004 6.236 5,066,923 -0.18(-2.86%)
Mar 30, 2020 7.454 7.454 6.343 6.420 5,108,651 -1.22(-15.95%)
Mar 27, 2020 8.286 8.885 7.580 7.638 5,708,068 -1.57(-17.02%)
Mar 26, 2020 7.793 10.21 7.793 9.204 13,041,777 +2.12(+29.88%)
Mar 25, 2020 6.768 7.783 5.937 7.087 6,847,279 +0.71(+11.06%)
Mar 24, 2020 6.091 7.251 6.072 6.381 6,838,672 +0.73(+13.01%)
Mar 23, 2020 7.483 7.561 5.414 5.646 7,625,279 -1.84(-24.55%)
Mar 20, 2020 8.692 8.837 7.483 7.483 2,945,722 -0.97(-11.44%)
Mar 19, 2020 6.942 8.760 6.430 8.450 4,201,805 +1.39(+19.73%)
Mar 18, 2020 9.756 10.04 6.111 7.058 5,167,869 -3.48(-33.03%)
Mar 17, 2020 10.28 11.55 9.736 10.54 5,643,866 +0.33(+3.22%)
Mar 16, 2020 10.99 11.04 7.561 10.21 5,793,965 -3.50(-25.53%)
Mar 13, 2020 13.47 14.23 12.26 13.71 2,452,786 +1.02(+8.08%)
Mar 12, 2020 14.55 14.66 12.62 12.69 3,465,944 -3.54(-21.81%)
Mar 11, 2020 17.51 17.79 15.75 16.22 2,124,293 -1.93(-10.65%)
Mar 10, 2020 18.07 18.46 16.65 18.16 1,749,075 +0.80(+4.62%)
Mar 09, 2020 19.10 19.12 17.15 17.36 3,445,873 -3.08(-15.09%)
Mar 06, 2020 20.39 21.49 20.14 20.44 1,209,999 -0.94(-4.39%)
Mar 05, 2020 21.64 21.84 20.51 21.38 2,146,532 -1.00(-4.45%)
Mar 04, 2020 21.85 22.44 21.13 22.37 1,181,970 +0.93(+4.33%)
Mar 03, 2020 21.90 22.86 20.97 21.44 1,257,757 -0.40(-1.82%)
Mar 02, 2020 22.98 23.15 21.11 21.84 2,293,036 -0.71(-3.13%)
Feb 28, 2020 20.70 23.52 20.63 22.55 3,868,090 +0.66(+3.00%)
Feb 27, 2020 21.03 22.99 20.04 21.89 2,873,523 -0.10(-0.44%)
Feb 26, 2020 25.14 25.27 21.92 21.99 2,346,722 -2.79(-11.28%)
Feb 25, 2020 27.19 27.19 24.55 24.78 1,955,557 -2.12(-7.87%)
Feb 24, 2020 26.26 27.06 25.29 26.90 2,063,470 -0.49(-1.80%)
Feb 21, 2020 27.39 28.09 27.13 27.39 1,261,403 -0.34(-1.22%)
Feb 20, 2020 26.36 27.76 26.29 27.73 1,610,296 +1.12(+4.21%)
Feb 19, 2020 25.31 26.71 25.28 26.61 1,344,353 +1.35(+5.36%)
Feb 18, 2020 25.31 25.82 24.53 25.25 1,401,251 +0.05(+0.19%)
Feb 14, 2020 25.79 26.02 25.07 25.21 1,568,687 -0.68(-2.61%)
Feb 13, 2020 25.73 25.94 25.28 25.88 1,403,369 -0.15(-0.59%)
Feb 12, 2020 24.92 26.32 24.91 26.04 1,594,724 +1.34(+5.44%)
Feb 11, 2020 23.92 24.83 23.32 24.69 953,705 +0.81(+3.40%)
Feb 10, 2020 24.27 24.51 23.60 23.88 927,206 -0.47(-1.95%)
Feb 07, 2020 25.37 25.60 24.16 24.36 1,082,783 -1.30(-5.05%)
Feb 06, 2020 25.37 26.03 25.05 25.65 1,675,977 +0.27(+1.07%)
Feb 05, 2020 23.77 25.45 23.77 25.38 1,741,248 +2.00(+8.56%)
Feb 04, 2020 23.91 24.18 22.86 23.38 1,696,400 +0.05(+0.21%)
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.