Skip to main content

Signet Jewelers Ltd (NY: SIG )

104.33 -0.23 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 99.56 100.46 98.20 98.42 753,972 -1.36(-1.36%)
Mar 28, 2024 99.06 100.16 98.49 99.78 679,640 +0.64(+0.64%)
Mar 27, 2024 98.71 99.65 97.76 99.14 759,843 +1.32(+1.35%)
Mar 26, 2024 94.74 98.14 94.33 97.82 834,888 +2.98(+3.14%)
Mar 25, 2024 91.88 95.19 91.59 94.84 1,590,797 +4.00(+4.40%)
Mar 22, 2024 89.74 91.78 88.65 90.84 979,612 +1.11(+1.23%)
Mar 21, 2024 88.84 90.15 86.89 89.74 1,495,801 -0.08(-0.09%)
Mar 20, 2024 89.74 92.87 86.06 89.81 3,956,071 -12.34(-12.08%)
Mar 19, 2024 100.44 102.59 99.04 102.16 1,246,824 +2.20(+2.20%)
Mar 18, 2024 100.18 101.01 98.71 99.96 817,212 +0.20(+0.20%)
Mar 15, 2024 97.41 99.84 97.41 99.76 1,297,639 +2.01(+2.06%)
Mar 14, 2024 98.85 99.95 96.53 97.74 541,069 -0.93(-0.94%)
Mar 13, 2024 97.56 99.65 97.47 98.67 605,981 +1.95(+2.02%)
Mar 12, 2024 95.72 98.18 94.57 96.71 424,129 +0.92(+0.96%)
Mar 11, 2024 95.50 95.91 93.52 95.80 458,895 -0.91(-0.94%)
Mar 08, 2024 97.80 98.23 95.97 96.70 367,492 -0.14(-0.14%)
Mar 07, 2024 95.58 96.86 94.43 96.84 476,811 +1.73(+1.82%)
Mar 06, 2024 98.27 98.46 93.87 95.11 650,338 -3.03(-3.09%)
Mar 05, 2024 98.33 100.06 97.33 98.14 854,460 -0.95(-0.96%)
Mar 04, 2024 101.27 101.88 99.06 99.09 532,212 -2.18(-2.16%)
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.