Skip to main content

Signet Jewelers Ltd (NY: SIG )

73.42 -0.25 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 73.18 74.57 72.86 73.67 696,399 +0.03(+0.04%)
Sep 20, 2023 75.13 76.35 73.52 73.64 454,378 -1.38(-1.84%)
Sep 19, 2023 76.61 77.02 74.48 75.02 664,645 -1.68(-2.19%)
Sep 18, 2023 76.04 77.43 75.39 76.70 675,372 +0.38(+0.50%)
Sep 15, 2023 77.00 77.31 75.64 76.32 1,263,971 -1.43(-1.84%)
Sep 14, 2023 75.21 77.76 74.53 77.75 788,590 +2.95(+3.94%)
Sep 13, 2023 74.49 75.98 73.33 74.80 838,303 +0.12(+0.16%)
Sep 12, 2023 74.73 75.67 73.77 74.68 492,277 -0.26(-0.35%)
Sep 11, 2023 75.75 77.70 74.92 74.94 674,129 +0.09(+0.12%)
Sep 08, 2023 74.39 75.52 74.10 74.85 616,412 -0.66(-0.87%)
Sep 07, 2023 73.81 75.76 73.50 75.51 835,504 +2.08(+2.83%)
Sep 06, 2023 73.82 74.97 72.78 73.43 881,393 -1.12(-1.50%)
Sep 05, 2023 77.53 77.81 74.47 74.55 891,759 -4.07(-5.18%)
Sep 01, 2023 75.79 79.04 74.64 78.62 948,757 +3.62(+4.83%)
Aug 31, 2023 73.77 78.40 73.77 75.00 1,375,988 +3.54(+4.95%)
Aug 30, 2023 70.31 72.53 69.73 71.46 1,253,433 +1.15(+1.64%)
Aug 29, 2023 69.78 70.41 69.06 70.31 1,115,027 +0.88(+1.27%)
Aug 28, 2023 68.73 69.99 68.55 69.43 686,296 +1.36(+2.00%)
Aug 25, 2023 72.00 72.22 67.77 68.07 631,551 -2.73(-3.86%)
Aug 24, 2023 71.00 72.30 70.55 70.80 678,433 -0.66(-0.92%)
Aug 23, 2023 69.42 72.43 68.26 71.46 655,115 +1.43(+2.04%)
Aug 22, 2023 71.31 72.05 69.20 70.03 877,215 -3.10(-4.24%)
Aug 21, 2023 75.54 75.69 72.40 73.13 764,469 -2.27(-3.01%)
Aug 18, 2023 73.96 75.86 73.75 75.40 498,059 +0.82(+1.10%)
Aug 17, 2023 76.49 77.17 74.07 74.58 611,740 -1.36(-1.79%)
Aug 16, 2023 78.19 78.34 75.89 75.94 462,739 -2.21(-2.83%)
Aug 15, 2023 77.50 78.95 76.48 78.15 511,410 +0.38(+0.49%)
Aug 14, 2023 77.94 78.63 76.75 77.77 614,798 -0.50(-0.64%)
Aug 11, 2023 79.01 79.22 77.70 78.27 484,787 -1.27(-1.60%)
Aug 10, 2023 80.61 82.10 78.75 79.54 541,280 -0.51(-0.64%)
Aug 09, 2023 81.99 81.99 79.75 80.05 568,508 -2.02(-2.46%)
Aug 08, 2023 82.00 82.15 80.37 82.07 467,132 -0.98(-1.18%)
Aug 07, 2023 80.77 83.36 80.45 83.05 463,158 +2.28(+2.82%)
Aug 04, 2023 78.51 81.39 77.51 80.77 490,409 +2.57(+3.29%)
Aug 03, 2023 78.53 79.19 77.54 78.20 573,049 -0.15(-0.19%)
Aug 02, 2023 78.45 79.99 78.15 78.35 598,537 -1.02(-1.29%)
Aug 01, 2023 80.05 80.32 78.11 79.37 817,390 -1.12(-1.39%)
Jul 31, 2023 80.00 81.93 79.74 80.49 727,993 +0.65(+0.81%)
Jul 28, 2023 77.79 79.92 77.65 79.84 521,449 +3.05(+3.97%)
Jul 27, 2023 75.83 78.07 75.00 76.79 657,597 +1.15(+1.52%)
Jul 26, 2023 74.20 75.76 73.98 75.64 689,367 +1.62(+2.18%)
Jul 25, 2023 72.87 74.52 72.46 74.02 683,111 +0.81(+1.10%)
Jul 24, 2023 72.54 73.74 72.11 73.22 438,958 +0.90(+1.24%)
Jul 21, 2023 73.78 73.81 72.22 72.32 541,601 -0.85(-1.16%)
Jul 20, 2023 72.68 73.19 70.78 73.17 546,594 +0.51(+0.70%)
Jul 19, 2023 72.30 72.86 70.82 72.66 798,554 +0.68(+0.94%)
Jul 18, 2023 69.52 72.04 68.58 71.98 796,776 +2.32(+3.33%)
Jul 17, 2023 68.79 70.34 68.13 69.66 798,561 -0.63(-0.89%)
Jul 14, 2023 71.70 71.76 69.28 70.29 592,183 -1.62(-2.25%)
Jul 13, 2023 72.50 72.50 70.63 71.90 1,010,775 -0.69(-0.95%)
Jul 12, 2023 73.80 74.25 72.34 72.59 715,800 -0.62(-0.84%)
Jul 11, 2023 71.89 73.25 71.52 73.21 1,005,791 +1.47(+2.04%)
Jul 10, 2023 68.55 71.93 68.55 71.74 1,205,289 +3.43(+5.02%)
Jul 07, 2023 65.45 68.47 65.45 68.31 806,344 +2.77(+4.23%)
Jul 06, 2023 65.56 66.62 64.92 65.54 695,791 -0.76(-1.14%)
Jul 05, 2023 66.22 66.69 65.32 66.30 843,998 -0.46(-0.69%)
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.