SIG

Signet Jewelers Historical Data

Company Name Stock Ticker Symbol Market Type
Signet Jewelers Ltd SIG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.92 2.91% 67.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
66.03 64.75 67.84 67.82 65.90
more quote information »

SIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.1068.4857.320263.191,114,5154.727.48%
1 Month54.2568.4852.7361.25679,02713.5725.01%
3 Months56.9169.7548.30559.691,048,43110.9119.17%
6 Months81.0084.799948.30567.421,217,790-13.18-16.27%
1 Year68.80111.9248.30575.751,090,569-0.98-1.42%
3 Years14.29111.925.600133.061,714,39353.53374.6%
5 Years57.11111.925.600137.831,800,59510.7118.75%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 67.82 1.92 2.91% 66.03 67.84 64.75 745,789
Aug 11 2022 65.90 1.34 2.08% 65.33 68.18 64.66 1,028,012
Aug 10 2022 64.56 4.81 8.05% 61.59 65.31 61.35 1,233,009
Aug 09 2022 59.75 -7.92 -11.7% 64.89 65.08 57.3202 2,269,482
Aug 08 2022 67.67 3.99 6.27% 64.17 68.48 64.17 713,964
Aug 05 2022 63.68 -0.33 -0.52% 63.10 65.02 62.31 328,110
Aug 04 2022 64.01 -0.61 -0.94% 64.27 65.54 63.92 436,900
Aug 03 2022 64.62 3.14 5.11% 62.05 64.91 62.05 579,815
Aug 02 2022 61.48 0.16 0.26% 61.15 62.44 59.94 307,863
Aug 01 2022 61.32 0.36 0.59% 60.01 61.54 59.51 471,113
Jul 29 2022 60.96 0.35 0.58% 61.16 61.457 59.00 432,287
Jul 28 2022 60.61 2.62 4.52% 58.00 60.815 56.47 552,542
Jul 27 2022 57.99 1.47 2.6% 57.28 58.51 55.18 358,687
Jul 26 2022 56.52 -2.27 -3.86% 56.63 57.105 54.84 578,736
Jul 25 2022 58.79 -0.64 -1.08% 59.58 59.58 58.00 413,102
Jul 22 2022 59.43 -1.85 -3.02% 60.82 62.68 58.87 441,886
Jul 21 2022 61.28 -0.30 -0.49% 61.22 61.37 59.45 492,547
Jul 20 2022 61.58 1.47 2.45% 60.25 61.85 59.49 695,728
Jul 19 2022 60.11 3.51 6.2% 58.06 60.48 57.23 877,467
Jul 18 2022 56.60 1.26 2.28% 56.70 58.96 56.49 745,834
Jul 15 2022 55.34 1.99 3.73% 54.25 55.55 52.73 623,459
Jul 14 2022 53.35 -0.58 -1.08% 52.84 54.405 52.42 564,940
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.

Log in to InvestorsHub
Register Now