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 Last Traded
-0.29 -0.44% 65.15 12:06:22
Open Price Low Price High Price Close Price Prev Close
64.84 64.61 67.49 65.44
more quote information »

SIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week67.9568.5863.9066.15416,180-2.80-4.12%
1 Month79.4880.1662.1270.18546,815-14.33-18.03%
3 Months64.5283.0055.7569.29899,7160.630.98%
6 Months41.1483.0039.8061.44893,48924.0158.36%
1 Year12.0183.0010.3437.861,192,99653.14442.46%
3 Years61.1983.005.600125.271,918,4703.966.47%
5 Years87.86101.465.600139.211,898,496-22.71-25.85%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 65.44 0.32 0.49% 65.12 67.01 65.02 368,749
Jul 28 2021 65.12 -0.53 -0.81% 66.01 66.79 63.90 440,474
Jul 27 2021 65.65 -2.05 -3.03% 67.04 68.27 64.08 512,974
Jul 26 2021 67.70 0.47 0.7% 67.67 68.58 66.18 329,481
Jul 23 2021 67.23 0.32 0.48% 67.95 67.95 65.64 429,220
Jul 22 2021 66.91 -1.66 -2.42% 68.56 68.56 65.04 463,243
Jul 21 2021 68.57 3.36 5.15% 66.00 69.295 66.00 542,001
Jul 20 2021 65.21 2.32 3.69% 63.29 66.23 62.12 810,197
Jul 19 2021 62.89 -4.36 -6.48% 65.75 65.86 62.19 984,500
Jul 16 2021 67.25 -3.05 -4.34% 71.97 71.97 66.97 670,977
Jul 15 2021 70.30 -2.81 -3.84% 72.07 72.25 68.62 683,066
Jul 14 2021 73.11 -2.09 -2.78% 75.86 76.99 72.94 497,552
Jul 13 2021 75.20 -1.73 -2.25% 76.51 76.93 74.012 529,606
Jul 12 2021 76.93 0.30 0.39% 75.51 77.96 74.11 386,096
Jul 09 2021 76.63 2.67 3.61% 75.00 77.95 75.00 532,048
Jul 08 2021 73.96 -2.16 -2.84% 73.58 75.23 70.61 723,443
Jul 07 2021 76.12 -1.81 -2.32% 77.04 77.86 74.27 533,907
Jul 06 2021 77.93 -1.09 -1.38% 79.20 79.61 75.28 532,971
Jul 02 2021 79.02 -0.78 -0.98% 79.48 80.16 78.105 418,985
Jul 01 2021 79.80 -0.99 -1.23% 81.10 82.00 79.22 557,583
Jun 30 2021 80.79 4.42 5.79% 76.17 81.00 76.17 665,921
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.