SIG

Signet Jewelers Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Signet Jewelers Ltd SIG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.03 -0.28% 10.57 10.27 11.07 11.00 10.60 20:00:00
more quote information »

SIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0311.489.5710.692,113,0280.545.38%
1 Month15.9917.349.5711.972,858,041-5.42-33.9%
3 Months8.1417.677.03510.623,010,0522.4329.85%
6 Months18.8831.445.600113.863,212,474-8.31-44.01%
1 Year17.1631.445.600114.952,884,532-6.59-38.4%
3 Years63.6277.945.600132.402,237,061-53.05-83.39%
5 Years125.36152.275.600150.011,915,453-114.79-91.57%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 10.59 -0.09 -0.84% 11.00 11.22 10.27 1,508,192
Jul 02 2020 10.68 -0.28 -2.55% 11.44 11.46 10.53 1,801,974
Jul 01 2020 10.96 0.67 6.51% 10.25 11.48 9.92 2,857,645
Jun 30 2020 10.29 -0.41 -3.83% 10.53 10.92 10.22 1,893,699
Jun 29 2020 10.6998 0.84 8.52% 10.03 10.94 9.57 1,898,794
Jun 26 2020 9.86 -0.17 -1.69% 10.01 10.36 9.705 2,332,564
Jun 25 2020 10.03 -0.62 -5.82% 10.16 10.55 9.90 2,204,433
Jun 24 2020 10.6499 -0.99 -8.51% 11.39 11.55 10.37 3,124,545
Jun 23 2020 11.64 -0.30 -2.51% 12.16 12.30 11.37 1,850,333
Jun 22 2020 11.94 0.94 8.55% 10.98 12.00 10.61 2,225,596
Jun 19 2020 11.00 -0.78 -6.62% 11.99 12.28 10.78 4,319,768
Jun 18 2020 11.78 0.14 1.2% 11.49 11.9135 11.11 1,660,573
Jun 17 2020 11.64 -0.32 -2.68% 12.09 12.1401 11.37 1,999,479
Jun 16 2020 11.96 0.22 1.87% 12.76 12.90 11.58 2,193,613
Jun 15 2020 11.74 0.16 1.38% 10.61 11.84 10.30 2,549,016
Jun 12 2020 11.5799 0.46 4.14% 11.87 11.9999 10.80 2,966,145
Jun 11 2020 11.12 -1.08 -8.85% 11.25 12.00 10.75 3,834,456
Jun 10 2020 12.20 -2.01 -14.14% 14.19 14.41 12.13 4,307,649
Jun 09 2020 14.21 -3.04 -17.62% 14.99 16.86 13.41 6,013,618
Jun 08 2020 17.25 2.24 14.92% 15.99 17.34 15.11 4,160,765
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.