SIG

Signet Jewelers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Signet Jewelers Ltd SIG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.05% 74.71 10:36:20
Open Price Low Price High Price Close Price Prev Close
74.75 73.30 75.75 74.75
more quote information »

SIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.3375.7557.4468.522,686,09316.3828.08%
1 Month63.0075.7555.7565.141,197,16011.7118.59%
3 Months62.2075.7550.0162.68901,54812.5120.11%
6 Months26.6775.7524.9249.521,079,95248.04180.13%
1 Year10.6175.759.5730.001,354,72764.10604.15%
3 Years56.9075.755.600125.621,962,34917.8131.3%
5 Years85.57101.465.600139.961,926,427-10.86-12.69%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 74.75 5.17 7.43% 68.85 74.78 68.28 2,753,058
Jun 10 2021 69.58 8.54 13.99% 65.5035 74.7967 65.00 7,590,637
Jun 09 2021 61.04 -0.40 -0.65% 61.44 62.45 59.57 1,040,179
Jun 08 2021 61.44 2.74 4.67% 58.80 62.28 58.14 988,652
Jun 07 2021 58.70 -0.17 -0.29% 58.33 60.68 57.44 1,057,937
Jun 04 2021 58.87 -1.83 -3.01% 60.53 61.31 57.917 492,333
Jun 03 2021 60.70 -1.40 -2.25% 62.43 62.43 59.26 526,938
Jun 02 2021 62.10 -0.94 -1.49% 63.18 63.18 60.535 740,688
Jun 01 2021 63.04 2.46 4.06% 60.87 64.04 60.60 811,544
May 28 2021 60.58 -1.88 -3.01% 63.00 63.22 60.09 596,367
May 27 2021 62.46 2.69 4.5% 60.51 62.89 59.77 820,403
May 26 2021 59.77 2.88 5.06% 57.80 61.27 57.57 699,991
May 25 2021 56.89 -0.73 -1.27% 57.91 59.14 56.81 379,237
May 24 2021 57.62 0.08 0.14% 57.49 58.29 56.20 689,583
May 21 2021 57.54 0.09 0.16% 58.33 59.05 56.35 453,607
May 20 2021 57.45 -1.23 -2.1% 58.69 58.775 55.75 848,941
May 19 2021 58.68 -4.09 -6.52% 60.64 61.125 57.77 1,200,518
May 18 2021 62.77 -2.76 -4.21% 66.01 66.20 61.76 588,657
May 17 2021 65.53 2.07 3.26% 63.00 65.72 62.59 466,766
May 14 2021 63.46 3.25 5.4% 60.94 63.55 60.83 452,323
See More Historical Prices ยป
Your Recent History
NYSE
SIG
Signet Jew..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210614 14:51:22