Skip to main content

Signet Jewelers Ltd (NY: SIG )

98.07 +2.76 (+2.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 97.04 99.23 97.04 98.07 896,815 +2.76(+2.90%)
Oct 03, 2024 93.49 95.53 92.46 95.31 1,192,521 +0.63(+0.67%)
Oct 02, 2024 94.53 94.89 92.38 94.68 1,038,934 -0.30(-0.32%)
Oct 01, 2024 97.88 99.19 92.27 94.98 1,934,883 -8.16(-7.91%)
Sep 30, 2024 100.66 103.48 100.66 103.14 878,310 +2.17(+2.15%)
Sep 27, 2024 99.56 102.69 99.19 100.97 958,730 +2.46(+2.50%)
Sep 26, 2024 102.41 102.41 98.33 98.51 872,803 -1.75(-1.75%)
Sep 25, 2024 99.61 101.07 98.38 100.26 782,979 +0.91(+0.92%)
Sep 24, 2024 98.19 100.05 97.28 99.35 661,712 +1.42(+1.45%)
Sep 23, 2024 95.74 98.08 94.57 97.93 773,366 +2.95(+3.11%)
Sep 20, 2024 96.47 96.83 94.37 94.98 1,570,636 -2.18(-2.24%)
Sep 19, 2024 95.50 97.36 94.61 97.16 1,218,194 +4.04(+4.34%)
Sep 18, 2024 93.66 95.21 92.20 93.12 940,838 -0.44(-0.47%)
Sep 17, 2024 92.21 95.37 91.48 93.56 934,190 +1.68(+1.83%)
Sep 16, 2024 92.20 93.78 90.56 91.88 1,060,541 +0.73(+0.80%)
Sep 13, 2024 87.82 91.78 86.92 91.15 1,625,114 +4.21(+4.84%)
Sep 12, 2024 89.85 93.21 86.74 86.94 2,925,562 +8.85(+11.33%)
Sep 11, 2024 77.29 78.75 75.91 78.09 1,316,871 +1.83(+2.40%)
Sep 10, 2024 76.39 77.05 75.17 76.26 897,870 +0.47(+0.62%)
Sep 09, 2024 77.41 79.01 75.09 75.79 1,419,192 -1.16(-1.51%)
Sep 06, 2024 77.92 79.07 76.80 76.95 1,175,600 -0.59(-0.76%)
Sep 05, 2024 80.50 81.37 77.32 77.54 896,769 -2.75(-3.43%)
Sep 04, 2024 79.73 81.64 79.67 80.29 757,192 -0.26(-0.32%)
Sep 03, 2024 82.39 83.74 80.27 80.55 942,508 -3.55(-4.22%)
Aug 30, 2024 85.00 85.07 83.42 84.10 645,665 -0.30(-0.36%)
Aug 29, 2024 83.80 85.40 82.44 84.40 705,040 +1.74(+2.11%)
Aug 28, 2024 82.40 84.06 81.78 82.66 667,654 -0.33(-0.40%)
Aug 27, 2024 80.24 83.04 80.04 82.99 637,154 +0.67(+0.81%)
Aug 26, 2024 81.41 82.65 80.65 82.32 786,674 +2.03(+2.53%)
Aug 23, 2024 78.68 80.99 78.25 80.29 565,268 +2.36(+3.03%)
Aug 22, 2024 78.32 78.47 77.48 77.93 653,123 -0.27(-0.35%)
Aug 21, 2024 79.04 79.31 78.06 78.20 542,027 +0.54(+0.70%)
Aug 20, 2024 76.84 78.41 76.46 77.66 624,408 +0.61(+0.79%)
Aug 19, 2024 77.67 78.38 76.45 77.05 729,192 -0.52(-0.67%)
Aug 16, 2024 77.77 78.91 77.35 77.57 738,044 -0.61(-0.78%)
Aug 15, 2024 77.38 79.47 76.60 78.18 979,455 +3.67(+4.93%)
Aug 14, 2024 75.88 76.50 73.98 74.51 874,491 -1.03(-1.36%)
Aug 13, 2024 73.42 75.96 72.93 75.54 811,146 +2.96(+4.08%)
Aug 12, 2024 73.87 74.89 72.26 72.58 817,061 -1.20(-1.63%)
Aug 09, 2024 75.21 75.47 73.22 73.78 696,957 -1.58(-2.10%)
Aug 08, 2024 75.29 75.38 73.82 75.36 750,644 +1.61(+2.18%)
Aug 07, 2024 76.21 76.94 73.35 73.75 884,945 -1.86(-2.46%)
Aug 06, 2024 75.82 76.48 74.22 75.61 862,756 -0.59(-0.77%)
Aug 05, 2024 74.91 78.09 73.24 76.20 1,025,159 -2.01(-2.57%)
Aug 02, 2024 78.27 79.86 77.24 78.21 851,113 -3.87(-4.71%)
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.