Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Signet Jewelers Ltd (NY: SIG )

109.49 +3.66 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.157 6.157 5.534 5.772 0 -0.27(-4.48%)
Jan 29, 2009 6.247 6.264 6.026 6.042 380,408 -0.34(-5.27%)
Jan 28, 2009 6.387 6.428 6.288 6.378 107,603 +0.20(+3.32%)
Jan 27, 2009 6.182 6.305 6.083 6.174 102,019 +0.20(+3.29%)
Jan 26, 2009 5.993 6.240 5.846 5.977 84,736 +0.00(+0.00%)
Jan 23, 2009 5.829 6.051 5.739 5.977 307,467 -0.34(-5.32%)
Jan 22, 2009 6.092 6.387 5.969 6.313 498,616 -0.47(-6.89%)
Jan 21, 2009 6.633 6.854 6.272 6.780 624,692 -0.04(-0.60%)
Jan 20, 2009 7.780 7.789 6.575 6.821 383,567 -0.90(-11.68%)
Jan 16, 2009 7.805 7.821 7.493 7.723 243,491 -0.14(-1.77%)
Jan 15, 2009 7.485 7.862 7.371 7.862 200,501 +0.34(+4.58%)
Jan 14, 2009 7.289 7.607 7.174 7.518 321,913 -0.09(-1.19%)
Jan 13, 2009 7.403 7.666 7.338 7.608 247,131 +0.09(+1.20%)
Jan 12, 2009 7.518 7.657 7.397 7.518 381,879 +0.17(+2.34%)
Jan 09, 2009 7.469 7.592 7.272 7.346 563,409 -0.12(-1.65%)
Jan 08, 2009 7.133 7.526 7.092 7.469 392,871 +0.16(+2.24%)
Jan 07, 2009 7.649 7.649 7.256 7.305 171,726 -0.34(-4.50%)
Jan 06, 2009 7.133 7.887 7.133 7.649 220,998 +0.47(+6.51%)
Jan 05, 2009 6.928 7.289 6.911 7.182 197,913 +0.29(+4.16%)
Jan 02, 2009 6.862 6.928 6.616 6.895 0 -0.21(-3.00%)
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.