SIG

Signet Jewelers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
4.45 5.09% 91.86 09:09:41
Open Price Low Price High Price Close Price Prev Close
87.41
more quote information »

SIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.7294.3485.1489.07883,0913.143.54%
1 Month84.8598.6781.0088.44981,4747.018.26%
3 Months86.73111.9276.6691.91953,6465.135.91%
6 Months63.29111.9260.4785.07851,68328.5745.14%
1 Year37.10111.9234.3671.11912,39954.76147.6%
3 Years25.05111.925.600126.521,810,29066.81266.71%
5 Years81.05111.925.600137.961,846,17810.8113.34%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 87.41 -0.76 -0.86% 89.34 91.72 87.23 677,605
Jan 18 2022 88.17 -1.35 -1.51% 88.30 89.39 85.14 757,615
Jan 14 2022 89.52 -0.71 -0.79% 89.96 90.08 85.67 876,572
Jan 13 2022 90.23 2.42 2.76% 88.72 94.34 88.23 1,220,570
Jan 12 2022 87.81 1.51 1.75% 86.30 88.575 85.18 764,876
Jan 11 2022 86.30 1.06 1.24% 84.57 86.73 82.43 1,048,608
Jan 10 2022 85.24 -5.65 -6.22% 91.20 91.20 82.53 1,363,761
Jan 07 2022 90.89 -3.33 -3.53% 93.44 95.11 90.88 842,937
Jan 06 2022 94.22 1.30 1.4% 93.99 96.40 92.50 767,706
Jan 05 2022 92.92 -2.46 -2.58% 95.53 97.00 92.38 893,717
Jan 04 2022 95.38 2.36 2.54% 92.84 97.30 92.62 877,080
Jan 03 2022 93.02 5.99 6.88% 88.50 98.67 88.50 1,923,494
Dec 31 2021 87.03 0.69 0.8% 85.86 87.53 83.47 926,024
Dec 30 2021 86.34 0.74 0.86% 84.99 88.06 84.99 794,943
Dec 29 2021 85.60 4.13 5.07% 81.00 86.50 81.00 1,251,691
Dec 28 2021 81.47 -4.59 -5.33% 85.50 86.66 81.36 1,328,974
Dec 27 2021 86.06 2.52 3.02% 83.60 86.29 83.02 725,019
Dec 23 2021 83.54 -0.75 -0.89% 84.85 85.85 82.0803 625,344
Dec 22 2021 84.29 -0.66 -0.78% 84.84 85.49 81.89 787,419
Dec 21 2021 84.95 5.34 6.71% 80.99 86.65 80.635 1,358,994
Dec 20 2021 79.61 -4.09 -4.89% 82.19 83.50 76.66 1,273,777
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.