Stock Quote

Signet Jewelers Ltd (NY: SIG )

57.46 -2.27 (-3.80%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 58.67 60.65 58.28 59.73 412,990 +0.48(+0.81%)
Oct 05, 2022 60.52 61.76 58.53 59.25 1,029,699 -2.64(-4.27%)
Oct 04, 2022 60.65 61.98 60.07 61.89 1,114,352 +3.05(+5.18%)
Oct 03, 2022 57.77 59.61 56.16 58.84 1,538,714 +1.65(+2.89%)
Sep 30, 2022 54.94 58.26 52.77 57.19 1,626,037 +1.29(+2.31%)
Sep 29, 2022 55.18 56.08 54.25 55.90 562,325 -0.95(-1.67%)
Sep 28, 2022 54.56 57.08 54.19 56.85 677,898 +2.90(+5.38%)
Sep 27, 2022 54.18 54.78 51.97 53.95 587,230 +0.86(+1.62%)
Sep 26, 2022 53.43 54.86 52.72 53.09 670,360 -0.53(-0.99%)
Sep 23, 2022 52.06 53.78 51.29 53.62 759,309 +0.18(+0.34%)
Sep 22, 2022 55.95 55.95 52.91 53.44 624,478 -2.30(-4.13%)
Sep 21, 2022 57.25 58.41 55.73 55.74 562,062 -0.83(-1.47%)
Sep 20, 2022 56.38 57.04 55.82 56.57 660,997 -0.55(-0.96%)
Sep 19, 2022 56.36 58.92 56.36 57.12 619,293 +0.22(+0.39%)
Sep 16, 2022 56.52 57.94 55.56 56.90 1,521,048 -1.19(-2.05%)
Sep 15, 2022 56.26 58.41 56.26 58.09 687,453 +1.38(+2.43%)
Sep 14, 2022 57.91 58.27 55.41 56.71 839,249 -1.43(-2.46%)
Sep 13, 2022 60.95 61.62 57.77 58.14 831,438 -5.42(-8.53%)
Sep 12, 2022 64.33 65.45 62.01 63.56 720,511 +0.12(+0.19%)
Sep 09, 2022 58.87 63.95 58.55 63.44 1,275,750 +5.48(+9.45%)
Sep 08, 2022 54.72 57.98 54.00 57.96 1,221,012 +2.24(+4.02%)
Sep 07, 2022 53.24 55.94 52.83 55.72 967,306 +2.25(+4.21%)
Sep 06, 2022 55.33 55.70 52.88 53.47 1,380,214 -1.71(-3.10%)
Sep 02, 2022 58.07 58.23 54.46 55.18 1,808,930 -2.32(-4.03%)
Sep 01, 2022 63.00 63.43 56.52 57.50 2,100,114 -7.87(-12.04%)
Aug 31, 2022 65.89 66.80 64.21 65.37 789,108 -0.57(-0.86%)
Aug 30, 2022 67.20 67.75 64.67 65.94 568,125 -0.74(-1.11%)
Aug 29, 2022 68.40 70.80 66.43 66.68 719,345 -1.72(-2.51%)
Aug 26, 2022 71.00 71.42 68.08 68.40 721,411 -2.33(-3.29%)
Aug 25, 2022 68.30 71.39 67.71 70.73 873,233 +2.76(+4.06%)
Aug 24, 2022 68.98 69.49 67.23 67.97 618,373 -1.13(-1.64%)
Aug 23, 2022 67.11 69.10 67.11 69.10 610,749 +2.86(+4.32%)
Aug 22, 2022 67.00 67.63 65.57 66.24 553,208 -2.10(-3.07%)
Aug 19, 2022 70.07 70.15 67.75 68.34 350,119 -2.28(-3.23%)
Aug 18, 2022 68.36 70.99 67.79 70.62 546,526 +1.52(+2.20%)
Aug 17, 2022 68.68 70.59 68.39 69.10 680,542 -1.35(-1.92%)
Aug 16, 2022 67.57 72.31 67.00 70.45 808,108 +3.39(+5.06%)
Aug 15, 2022 67.72 67.99 66.43 67.06 498,594 -0.76(-1.12%)
Aug 12, 2022 66.03 67.84 64.75 67.82 745,789 +1.92(+2.91%)
Aug 11, 2022 65.33 68.18 64.92 65.90 1,028,012 +1.34(+2.08%)
Aug 10, 2022 61.59 65.31 61.42 64.56 1,233,010 +4.81(+8.05%)
Aug 09, 2022 64.89 65.08 57.32 59.75 2,269,583 -7.92(-11.70%)
Aug 08, 2022 64.17 68.48 64.17 67.67 713,970 +3.99(+6.27%)
Aug 05, 2022 63.10 65.02 62.31 63.68 328,110 -0.33(-0.52%)
Aug 04, 2022 64.27 65.54 63.92 64.01 436,900 -0.61(-0.94%)
Aug 03, 2022 62.05 64.91 62.05 64.62 579,817 +3.14(+5.11%)
Aug 02, 2022 61.15 62.44 59.94 61.48 307,863 +0.16(+0.26%)
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.