SIG

Signet Jewelers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
1.24 6.83% 19.39 20:00:00
Close Price Low Price High Price Open Price Previous Close
19.39 18.41 19.435 18.58 18.15
more quote information »

SIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5319.43516.5617.651,080,3291.8610.61%
1 Month16.8019.7816.1118.111,643,2642.5915.42%
3 Months11.0019.789.8214.441,766,7318.3976.27%
6 Months7.7119.785.71511.342,568,07811.68151.49%
1 Year17.3831.445.600114.852,613,1982.0111.57%
3 Years66.6177.945.600129.772,248,788-47.22-70.89%
5 Years139.54152.275.600147.281,960,782-120.15-86.1%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 19.39 1.24 6.83% 18.58 19.435 18.41 1,402,752
Sep 25 2020 18.15 0.49 2.77% 17.52 18.22 17.48 804,614
Sep 24 2020 17.66 0.15 0.86% 17.35 18.11 16.87 734,922
Sep 23 2020 17.51 -0.35 -1.96% 18.07 18.63 17.50 882,718
Sep 22 2020 17.86 0.54 3.12% 17.42 17.93 16.74 1,310,010
Sep 21 2020 17.32 -0.94 -5.15% 17.53 17.75 16.56 1,669,380
Sep 18 2020 18.26 -0.53 -2.82% 18.86 18.99 18.21 1,855,781
Sep 17 2020 18.79 0.48 2.62% 17.89 19.34 17.80 1,460,577
Sep 16 2020 18.31 0.03 0.16% 18.43 19.06 18.06 1,178,240
Sep 15 2020 18.28 -0.42 -2.25% 18.83 19.12 18.21 1,177,794
Sep 14 2020 18.70 0.99 5.59% 18.11 19.58 17.78 1,607,056
Sep 11 2020 17.71 0.06 0.34% 17.85 18.32 17.40 1,034,307
Sep 10 2020 17.65 -0.21 -1.18% 18.05 18.44 17.53 970,800
Sep 09 2020 17.86 -0.05 -0.28% 18.06 18.4127 17.55 1,385,843
Sep 08 2020 17.91 -1.09 -5.72% 18.77 19.40 17.90 2,274,718
Sep 04 2020 18.997 1.15 6.43% 18.61 19.36 17.99 2,243,404
Sep 03 2020 17.85 -1.13 -5.95% 19.46 19.78 16.56 5,329,161
Sep 02 2020 18.98 0.75 4.11% 18.40 19.00 17.44 2,316,813
Sep 01 2020 18.23 0.96 5.56% 17.28 18.29 17.12 1,556,433
Aug 31 2020 17.27 0.47 2.8% 16.80 17.85 16.11 1,894,914
See More Historical Prices »
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:20200929 04:39:01