SIG

Signet Jewelers Historical Data

SIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 23.59 0.52 2.25% 23.51 24.47 23.46 1,430,729
Oct 19 2020 23.07 0.28 1.23% 22.84 23.44 22.455 1,478,439
Oct 16 2020 22.79 0.25 1.11% 22.62 23.40 22.54 1,174,817
Oct 15 2020 22.54 0.39 1.76% 21.78 22.76 21.525 714,964
Oct 14 2020 22.15 0.31 1.42% 22.02 22.52 21.387 736,889
Oct 13 2020 21.84 0.80 3.8% 20.00 22.14 19.73 1,429,501
Oct 12 2020 21.04 0.21 1.01% 20.83 21.287 20.59 700,308
Oct 09 2020 20.83 -0.08 -0.38% 21.01 21.59 20.82 777,228
Oct 08 2020 20.91 0.70 3.46% 20.49 20.97 20.3566 661,264
Oct 07 2020 20.21 0.00 +0.00% 19.20 20.27 19.20 0
Oct 07 2020 20.21 1.36 7.21% 19.20 20.27 19.20 1,281,805
Oct 06 2020 18.85 -1.19 -5.94% 20.22 20.469 18.77 1,002,536
Oct 05 2020 20.04 0.53 2.72% 19.78 20.3293 19.61 943,352
Oct 02 2020 19.51 0.40 2.09% 18.30 19.66 18.25 874,956
Oct 01 2020 19.11 0.41 2.19% 18.83 19.34 18.36 1,081,152
Sep 30 2020 18.70 0.75 4.18% 18.13 19.04 18.06 1,292,996
Sep 29 2020 17.95 -1.44 -7.43% 19.31 19.56 17.91 1,157,981
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 07 2020 18.997 0.00 +0.00% 18.61 19.36 17.99 0
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
Aug 28 2020 16.80 0.29 1.76% 17.11 17.44 16.54 1,442,899
Aug 27 2020 16.51 -0.49 -2.88% 17.10 17.96 16.21 2,886,662
Aug 26 2020 17.00 1.11 6.99% 15.98 17.06 15.8851 3,134,733
Aug 25 2020 15.89 0.32 2.06% 15.50 16.11 15.2402 2,613,272
Aug 24 2020 15.57 1.88 13.73% 14.10 15.64 13.93 1,622,643
Aug 21 2020 13.69 0.02 0.15% 13.53 14.06 13.46 773,377
Aug 20 2020 13.67 -0.22 -1.58% 13.36 13.9611 13.1203 1,286,525
Aug 19 2020 13.89 -0.51 -3.54% 14.43 14.73 13.37 2,124,245
Aug 18 2020 14.40 -0.54 -3.61% 14.98 15.15 14.32 1,885,734
Aug 17 2020 14.94 0.14 0.95% 14.79 15.05 14.52 1,016,220
Aug 14 2020 14.80 0.48 3.35% 14.26 15.14 14.11 1,320,815
Aug 13 2020 14.32 -0.83 -5.48% 14.98 15.27 14.11 1,791,671
Aug 12 2020 15.15 0.64 4.41% 14.92 15.52 14.73 2,028,590
Aug 11 2020 14.51 0.43 3.05% 14.48 14.96 14.13 2,880,252
Aug 10 2020 14.08 1.38 10.87% 12.84 14.69 12.76 3,552,023
Aug 07 2020 12.70 0.73 6.1% 11.91 12.735 11.74 1,235,234
Aug 06 2020 11.97 -0.10 -0.83% 12.11 12.27 11.65 1,046,146
Aug 05 2020 12.07 0.60 5.23% 11.75 12.27 11.4963 1,434,198
Aug 04 2020 11.47 0.44 3.99% 10.99 11.64 10.97 1,565,492
Aug 03 2020 11.03 0.28 2.6% 10.74 11.21 10.34 1,556,181
Jul 31 2020 10.75 -0.61 -5.37% 11.07 11.3499 10.4881 1,968,457
Jul 30 2020 11.36 -0.98 -7.94% 12.01 12.07 11.05 1,999,032
Jul 29 2020 12.34 0.67 5.74% 11.81 12.59 11.6174 1,729,040
Jul 28 2020 11.67 0.15 1.3% 11.44 11.94 11.44 919,787
Jul 27 2020 11.52 -0.19 -1.62% 11.78 11.78 11.26 1,142,877
Jul 24 2020 11.71 -0.58 -4.72% 12.27 12.41 11.71 1,375,358
Jul 23 2020 12.29 0.29 2.42% 11.95 12.5842 11.91 1,474,028
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:20201021 04:54:56