SIG

Signet Jewelers Historical Data

SIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 81.76 1.83 2.29% 81.50 84.09 80.7101 940,432
Jan 26 2022 79.93 -3.65 -4.37% 85.99 86.96 79.02 1,585,019
Jan 25 2022 83.58 -2.29 -2.67% 83.67 85.52 81.83 1,163,569
Jan 24 2022 85.87 5.87 7.34% 77.37 86.37 76.32 2,195,197
Jan 21 2022 80.00 1.01 1.28% 78.51 81.68 76.08 4,594,607
Jan 20 2022 78.99 -8.42 -9.63% 91.33 92.25 78.51 3,095,478
Jan 19 2022 87.41 -0.76 -0.86% 89.34 91.72 87.23 677,605
Jan 18 2022 88.17 -1.35 -1.51% 88.30 89.39 85.14 757,615
Jan 17 2022 89.52 0.00 +0.00% 89.96 90.08 85.67 0
Jan 14 2022 89.52 -0.71 -0.79% 89.96 90.08 85.67 876,572
Jan 13 2022 90.23 2.42 2.76% 88.72 94.34 88.23 1,220,570
Jan 12 2022 87.81 1.51 1.75% 86.30 88.575 85.18 764,876
Jan 11 2022 86.30 1.06 1.24% 84.57 86.73 82.43 1,048,608
Jan 10 2022 85.24 -5.65 -6.22% 91.20 91.20 82.53 1,363,761
Jan 07 2022 90.89 -3.33 -3.53% 93.44 95.11 90.88 842,937
Jan 06 2022 94.22 1.30 1.4% 93.99 96.40 92.50 767,706
Jan 05 2022 92.92 -2.46 -2.58% 95.53 97.00 92.38 893,717
Jan 04 2022 95.38 2.36 2.54% 92.84 97.30 92.62 877,080
Jan 03 2022 93.02 5.99 6.88% 88.50 98.67 88.50 1,923,494
Dec 31 2021 87.03 0.69 0.8% 85.86 87.53 83.47 926,024
Dec 30 2021 86.34 0.74 0.86% 84.99 88.06 84.99 794,943
Dec 29 2021 85.60 4.13 5.07% 81.00 86.50 81.00 1,251,691
Dec 28 2021 81.47 -4.59 -5.33% 85.50 86.66 81.36 1,328,974
Dec 27 2021 86.06 2.52 3.02% 83.60 86.29 83.02 725,019
Dec 24 2021 83.54 0.00 +0.00% 84.85 85.85 82.0803 0
Dec 23 2021 83.54 -0.75 -0.89% 84.85 85.85 82.0803 625,344
Dec 22 2021 84.29 -0.66 -0.78% 84.84 85.49 81.89 787,419
Dec 21 2021 84.95 5.34 6.71% 80.99 86.65 80.635 1,358,994
Dec 20 2021 79.61 -4.09 -4.89% 82.19 83.50 76.66 1,273,777
Dec 17 2021 83.70 2.26 2.78% 80.82 85.06 79.02 2,987,848
Dec 16 2021 81.44 -3.42 -4.03% 85.27 85.8863 80.02 972,714
Dec 15 2021 84.86 1.90 2.29% 82.38 85.11 80.76 891,858
Dec 14 2021 82.96 0.89 1.08% 81.14 85.01 80.43 954,086
Dec 13 2021 82.07 -5.90 -6.71% 86.75 87.55 81.77 892,100
Dec 10 2021 87.97 0.09 0.1% 87.71 88.14 84.12 835,428
Dec 09 2021 87.88 -1.23 -1.38% 87.73 90.68 87.73 746,794
Dec 08 2021 89.11 -0.16 -0.18% 89.40 89.89 87.27 855,293
Dec 07 2021 89.27 2.02 2.32% 88.97 90.55 87.26 769,463
Dec 06 2021 87.25 2.77 3.28% 85.59 87.87 83.11 1,206,667
Dec 03 2021 84.48 -3.69 -4.19% 92.74 92.74 83.49 1,233,330
Dec 02 2021 88.17 -4.77 -5.13% 88.98 93.34 85.72 1,914,381
Dec 01 2021 92.94 -4.20 -4.32% 99.88 100.50 92.80 1,310,780
Nov 30 2021 97.14 -5.79 -5.63% 101.50 102.50 95.335 1,327,420
Nov 29 2021 102.93 -0.13 -0.13% 105.93 107.00 100.25 698,807
Nov 26 2021 103.06 0.00 +0.00% 100.22 103.47 97.30 0
Nov 26 2021 103.06 -1.76 -1.68% 100.22 103.47 97.30 800,941
Nov 25 2021 104.82 0.00 +0.00% 103.77 105.45 101.82 0
Nov 24 2021 104.82 -0.82 -0.78% 103.77 105.45 101.82 559,995
Nov 23 2021 105.64 -3.49 -3.2% 108.46 109.29 103.60 753,443
Nov 22 2021 109.13 0.96 0.89% 110.46 111.92 108.535 676,942
Nov 19 2021 108.17 -1.63 -1.48% 107.75 110.27 107.22 723,796
Nov 18 2021 109.80 6.47 6.26% 105.76 111.80 105.06 804,836
Nov 17 2021 103.33 0.00 +0.00% 104.49 104.57 101.21 0
Nov 17 2021 103.33 -1.70 -1.62% 104.49 104.57 101.21 602,108
Nov 16 2021 105.03 3.38 3.33% 101.41 105.86 99.8533 664,372
Nov 15 2021 101.65 -1.38 -1.34% 104.59 104.9499 99.75 935,695
Nov 12 2021 103.03 -1.05 -1.01% 104.15 104.57 102.045 514,120
Nov 11 2021 104.08 3.32 3.29% 101.75 106.3299 101.00 756,101
Nov 10 2021 100.76 -2.84 -2.74% 102.01 102.87 99.56 807,907
Nov 09 2021 103.60 -1.02 -0.97% 104.34 106.46 102.62 730,732
Nov 08 2021 104.62 -1.85 -1.74% 107.76 108.89 103.7401 590,875
Nov 05 2021 106.47 0.00 +0.00% 106.78 109.50 106.09 0
Nov 05 2021 106.47 1.46 1.39% 106.78 109.50 106.09 904,712
Nov 04 2021 105.01 1.83 1.77% 103.56 105.08 102.50 735,249
Nov 03 2021 103.18 5.47 5.6% 97.56 103.24 97.51 966,124
Nov 02 2021 97.71 1.32 1.37% 96.26 98.56 96.00 695,689
Nov 01 2021 96.39 7.21 8.08% 91.25 97.36 91.25 1,333,366


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.