Signet Jewelers Ltd (NY: SIG )

39.36 USD -2.03 (-4.90%)
Official Closing Price Updated: 7:55 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 40.80 41.00 39.00 39.36 1,125,800 -2.03(-4.90%)
Jan 14, 2021 40.00 42.36 39.41 41.39 2,036,274 +2.38(+6.10%)
Jan 13, 2021 42.44 42.56 38.66 39.01 1,386,252 -3.77(-8.81%)
Jan 12, 2021 40.93 42.91 38.88 42.78 2,641,983 +3.61(+9.22%)
Jan 11, 2021 36.27 40.05 35.40 39.17 1,600,318 +1.87(+5.01%)
Jan 08, 2021 36.24 38.44 34.91 37.30 1,988,100 +2.12(+6.03%)
Jan 07, 2021 33.00 35.50 32.97 35.18 2,307,381 +2.12(+6.41%)
Jan 06, 2021 29.82 33.85 29.76 33.06 2,176,700 +3.44(+11.61%)
Jan 05, 2021 27.47 29.79 27.25 29.62 1,111,878 +1.97(+7.12%)
Jan 04, 2021 27.44 28.61 27.17 27.65 1,296,885 +0.38(+1.39%)
Dec 31, 2020 27.27 27.27 27.27 1,008,905 -0.48(-1.73%)
Dec 30, 2020 27.05 28.41 27.05 27.75 1,008,905 +0.75(+2.78%)
Dec 29, 2020 27.90 28.10 26.30 27.00 1,138,563 -0.87(-3.12%)
Dec 28, 2020 26.74 28.75 26.50 27.87 1,641,951 +1.71(+6.54%)
Dec 24, 2020 27.00 27.29 26.03 26.16 443,900 -0.90(-3.33%)
Dec 23, 2020 27.50 28.20 26.67 27.06 729,708 -0.31(-1.13%)
Dec 22, 2020 27.75 28.39 27.34 27.37 813,226 -0.09(-0.33%)
Dec 21, 2020 26.01 27.57 25.64 27.46 1,050,061 +0.54(+2.01%)
Dec 18, 2020 26.94 27.97 26.62 26.92 1,905,900 +0.06(+0.22%)
Dec 17, 2020 26.94 27.20 26.45 26.86 711,699 +0.06(+0.22%)
Dec 16, 2020 27.22 28.21 26.36 26.80 1,036,384 -0.27(-1.00%)
Dec 15, 2020 25.18 27.09 25.10 27.07 1,203,858 +2.14(+8.58%)
Dec 14, 2020 26.67 26.93 24.92 24.93 1,948,316 -1.46(-5.53%)
Dec 11, 2020 27.00 27.17 26.20 26.39 840,600 -0.84(-3.08%)
Dec 10, 2020 27.00 27.63 26.60 27.23 916,817 -0.20(-0.73%)
Dec 09, 2020 28.68 28.84 27.17 27.43 1,272,385 -0.87(-3.07%)
Dec 08, 2020 28.57 29.25 27.97 28.30 1,720,253 -1.04(-3.54%)
Dec 07, 2020 29.15 30.13 28.71 29.34 1,329,682 +0.06(+0.20%)
Dec 04, 2020 29.83 29.83 27.46 29.28 1,805,700 -0.19(-0.64%)
Dec 03, 2020 29.83 31.00 28.19 29.47 3,011,058 -0.34(-1.14%)
Dec 02, 2020 30.17 30.30 28.79 29.81 1,368,062 -0.70(-2.29%)
Dec 01, 2020 31.11 31.18 28.78 30.51 1,137,937 +0.22(+0.73%)
Nov 30, 2020 31.50 31.93 30.08 30.29 1,612,732 -1.14(-3.63%)
Nov 27, 2020 31.39 31.75 31.00 31.43 501,900 +0.31(+1.00%)
Nov 25, 2020 30.76 32.03 30.68 31.12 1,566,100 -0.08(-0.26%)
Nov 24, 2020 31.43 32.22 29.53 31.20 1,607,206 +0.39(+1.27%)
Nov 23, 2020 30.00 31.02 29.86 30.81 1,015,026 +1.43(+4.87%)
Nov 20, 2020 28.65 29.48 28.49 29.38 717,600 +0.66(+2.30%)
Nov 19, 2020 27.00 28.75 26.70 28.72 735,507 +1.75(+6.49%)
Nov 18, 2020 28.75 29.56 26.92 26.97 1,172,818 -1.67(-5.83%)
Nov 17, 2020 26.31 28.81 26.31 28.64 1,112,109 +1.84(+6.87%)
Nov 16, 2020 27.21 27.84 26.29 26.80 997,785 +0.55(+2.10%)
Nov 13, 2020 25.18 26.27 24.80 26.25 679,500 +1.48(+5.97%)
Nov 12, 2020 24.69 25.25 24.13 24.77 1,177,597 -0.35(-1.39%)
Nov 11, 2020 25.77 26.07 24.29 25.12 944,307 -0.65(-2.52%)
Nov 10, 2020 24.72 25.90 23.94 25.77 1,121,416 +1.17(+4.76%)
Nov 09, 2020 25.34 26.24 23.80 24.60 1,777,850 +2.10(+9.33%)
Nov 06, 2020 23.49 23.68 22.07 22.50 879,600 -0.92(-3.93%)
Nov 05, 2020 21.94 23.99 21.91 23.42 1,097,465 +1.74(+8.03%)
Nov 04, 2020 21.96 22.10 20.88 21.68 1,137,115 -0.76(-3.39%)
Nov 03, 2020 23.15 23.36 21.72 22.44 1,619,812 -0.28(-1.23%)
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.