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
1.91 3.28% 60.21 19:47:29
Open Price Low Price High Price Close Price Prev Close
58.58 58.1101 61.61 60.21 58.30
more quote information »

SIG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week64.0068.3657.9362.96684,286-3.79-5.92%
1 Month64.9568.3655.3761.95617,371-4.74-7.3%
3 Months42.4468.3641.0957.92842,03217.7741.87%
6 Months25.1868.3624.8042.981,100,27635.03139.12%
1 Year9.0168.367.5724.601,541,61451.20568.26%
3 Years38.3471.075.600125.942,008,42921.8757.04%
5 Years103.98109.425.600141.051,952,461-43.77-42.09%

SIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 60.21 1.91 3.28% 58.58 61.61 58.1101 632,389
May 12 2021 58.30 -4.89 -7.74% 63.00 63.40 57.93 511,181
May 11 2021 63.19 0.51 0.81% 61.34 63.76 59.48 924,406
May 10 2021 62.68 -2.33 -3.58% 65.37 68.36 62.61 818,125
May 07 2021 65.01 -0.01 -0.02% 64.52 66.00 63.44 505,841
May 06 2021 65.02 1.45 2.28% 64.00 65.71 62.97 661,876
May 05 2021 63.57 0.56 0.89% 63.46 64.61 61.66 492,397
May 04 2021 63.01 0.06 0.1% 62.38 63.26 60.50 384,014
May 03 2021 62.95 3.20 5.36% 60.70 63.27 60.23 1,069,255
Apr 30 2021 59.75 -0.92 -1.52% 59.90 60.88 59.25 502,828
Apr 29 2021 60.67 -2.16 -3.44% 62.85 64.00 60.35 452,003
Apr 28 2021 62.83 -0.54 -0.85% 63.50 64.12 62.21 425,369
Apr 27 2021 63.37 1.64 2.66% 61.33 64.74 61.05 642,899
Apr 26 2021 61.73 -1.85 -2.91% 63.96 65.26 61.36 470,591
Apr 23 2021 63.58 1.84 2.98% 62.20 64.57 61.25 610,069
Apr 22 2021 61.74 1.48 2.46% 60.27 62.20 59.64 585,380
Apr 21 2021 60.26 2.77 4.82% 57.58 60.54 56.87 599,622
Apr 20 2021 57.49 -3.50 -5.74% 60.20 60.66 55.37 1,166,784
Apr 19 2021 60.99 -2.47 -3.89% 63.49 64.09 60.88 501,380
Apr 16 2021 63.46 -0.02 -0.03% 63.65 64.90 62.34 606,350
Apr 15 2021 63.48 -1.41 -2.17% 64.95 65.36 63.13 531,591
Apr 14 2021 64.89 0.53 0.82% 63.87 66.43 63.54 577,701
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.