Signet Jewelers Historical Data - SIG

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Signet Jewelers Ltd SIG NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 29.52 0.00 0.00 0.00 29.52 04:09:07
more quote information »

SIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.1931.4420.0328.958,854,8699.3346.21%
1 Month20.9531.4418.0624.583,895,3228.5740.91%
3 Months17.6031.4415.29521.122,611,16811.9267.73%
6 Months18.6731.4410.4017.632,797,05110.8558.11%
1 Year25.0531.4410.4019.532,288,0704.4717.84%
3 Years80.5284.2510.4041.352,030,445-51.00-63.34%
5 Years123.39152.2710.4059.101,678,550-93.87-76.08%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 29.4001 -0.62 -2.06% 29.80 30.45 29.00 6,209,251
Jan 16 2020 30.02 8.53 39.69% 28.35 31.44 21.85 25,323,169
Jan 15 2020 21.49 0.49 2.33% 20.78 21.80 20.40 2,052,021
Jan 14 2020 21.00 0.83 4.12% 20.19 21.235 20.03 1,835,036
Jan 13 2020 20.17 0.80 4.13% 19.60 20.38 19.17 1,665,561
Jan 10 2020 19.37 0.19 0.99% 19.15 19.77 18.55 1,235,020
Jan 09 2020 19.18 0.67 3.62% 19.43 19.43 18.695 1,438,542
Jan 08 2020 18.51 0.18 0.98% 18.50 19.28 18.50 2,016,939
Jan 07 2020 18.33 -0.53 -2.81% 18.88 19.25 18.06 2,629,692
Jan 06 2020 18.86 -0.18 -0.95% 18.88 19.00 18.11 2,442,987
Jan 03 2020 19.04 0.15 0.79% 18.62 19.62 18.32 3,239,135
Jan 02 2020 18.89 -2.85 -13.11% 20.61 21.70 18.23 8,373,157
Dec 31 2019 21.74 0.19 0.88% 21.42 22.165 21.28 2,042,879
Dec 30 2019 21.55 0.56 2.67% 20.98 22.28 20.71 2,863,051
Dec 27 2019 20.99 0.33 1.6% 20.57 21.22 20.44 1,344,003
Dec 26 2019 20.66 -0.10 -0.48% 20.90 21.20 20.13 956,854
Dec 24 2019 20.76 -0.15 -0.72% 20.95 21.28 20.52 553,184
Dec 23 2019 20.91 0.67 3.31% 20.27 20.98 20.17 1,335,471
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.