Skip to main content

Signet Jewelers Ltd (NY: SIG )

87.18 -5.07 (-5.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 92.01 92.75 86.74 87.18 2,787,795 -5.07(-5.50%)
Jun 13, 2024 100.10 104.79 89.87 92.25 3,859,550 -16.17(-14.91%)
Jun 12, 2024 107.16 109.52 106.59 108.42 1,097,206 +2.79(+2.64%)
Jun 11, 2024 102.92 105.89 101.55 105.63 944,001 +1.87(+1.80%)
Jun 10, 2024 104.14 104.51 102.48 103.76 867,080 -1.97(-1.86%)
Jun 07, 2024 106.34 106.57 105.33 105.73 505,650 -0.99(-0.93%)
Jun 06, 2024 106.00 107.26 105.31 106.72 467,816 -0.04(-0.04%)
Jun 05, 2024 107.03 107.93 105.52 106.76 439,866 -0.60(-0.56%)
Jun 04, 2024 107.73 109.00 105.68 107.36 479,409 -0.99(-0.91%)
Jun 03, 2024 110.55 112.06 107.84 108.35 1,558,527 -1.14(-1.04%)
May 31, 2024 107.36 109.53 105.66 109.49 1,124,265 +3.66(+3.46%)
May 30, 2024 104.94 108.01 103.57 105.83 571,211 +1.50(+1.44%)
May 29, 2024 103.70 105.84 103.67 104.33 739,035 -0.23(-0.22%)
May 28, 2024 102.74 105.13 102.74 104.56 589,389 +1.82(+1.77%)
May 24, 2024 102.29 104.60 101.38 102.74 682,508 +1.37(+1.35%)
May 23, 2024 99.81 101.95 98.82 101.37 678,647 +2.33(+2.35%)
May 22, 2024 99.35 100.00 98.72 99.04 461,165 -0.84(-0.84%)
May 21, 2024 98.67 100.77 98.67 99.88 447,587 +1.59(+1.62%)
May 20, 2024 98.86 99.82 97.58 98.29 343,022 -0.56(-0.57%)
May 17, 2024 101.39 101.44 98.72 98.85 447,766 -2.60(-2.56%)
May 16, 2024 102.41 102.41 100.63 101.45 524,686 -0.76(-0.74%)
May 15, 2024 102.10 102.68 100.68 102.21 510,690 +1.03(+1.02%)
May 14, 2024 102.42 102.90 99.67 101.18 495,445 +1.74(+1.75%)
May 13, 2024 98.26 102.50 97.30 99.44 793,054 +2.53(+2.61%)
May 10, 2024 96.46 97.04 94.97 96.91 403,224 +1.06(+1.11%)
May 09, 2024 94.64 96.90 94.00 95.85 503,962 +1.24(+1.31%)
May 08, 2024 95.46 96.92 93.53 94.61 730,102 -2.14(-2.21%)
May 07, 2024 97.67 99.06 96.75 96.75 565,925 -0.43(-0.44%)
May 06, 2024 95.39 98.35 94.57 97.18 900,376 +2.83(+3.00%)
May 03, 2024 98.19 99.17 93.41 94.35 976,918 -3.05(-3.13%)
May 02, 2024 97.35 98.47 96.16 97.40 802,010 +1.45(+1.51%)
May 01, 2024 97.65 98.37 94.29 95.95 566,524 -2.08(-2.12%)
Apr 30, 2024 101.43 101.43 97.64 98.03 905,499 -4.11(-4.02%)
Apr 29, 2024 101.78 102.45 100.84 102.14 375,285 +0.34(+0.33%)
Apr 26, 2024 99.73 102.28 99.34 101.80 580,632 +2.14(+2.15%)
Apr 25, 2024 97.40 100.41 95.00 99.66 912,665 +1.36(+1.38%)
Apr 24, 2024 100.17 101.79 97.48 98.30 643,605 -2.48(-2.46%)
Apr 23, 2024 100.25 101.38 99.57 100.78 625,660 +0.97(+0.97%)
Apr 22, 2024 96.37 100.62 95.02 99.82 794,847 +4.63(+4.86%)
Apr 19, 2024 93.20 95.40 93.10 95.19 655,039 +1.49(+1.59%)
Apr 18, 2024 96.83 97.58 93.67 93.70 509,662 -2.47(-2.57%)
Apr 17, 2024 97.93 98.64 95.99 96.18 636,950 -0.17(-0.18%)
Apr 16, 2024 93.87 96.47 92.98 96.35 605,568 +1.47(+1.54%)
Apr 15, 2024 95.95 97.71 94.21 94.88 540,421 -0.61(-0.64%)
Apr 12, 2024 97.98 98.93 95.09 95.49 562,837 -3.82(-3.85%)
Apr 11, 2024 100.85 100.94 96.85 99.31 677,588 -0.93(-0.92%)
Apr 10, 2024 99.80 101.84 98.71 100.23 580,821 -1.55(-1.52%)
Apr 09, 2024 104.51 104.85 101.01 101.78 503,262 -2.18(-2.10%)
Apr 08, 2024 102.45 104.82 102.45 103.96 596,463 +2.53(+2.50%)
Apr 05, 2024 105.91 106.46 100.73 101.43 1,016,371 -4.30(-4.06%)
Apr 04, 2024 105.97 108.85 105.29 105.73 980,568 +1.60(+1.54%)
Apr 03, 2024 100.16 107.47 99.25 104.12 1,886,885 +9.33(+9.85%)
Apr 02, 2024 96.57 97.38 93.52 94.79 914,618 -3.63(-3.69%)
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.