Signet Jewelers Ltd (SZ2)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -17.42 | -24.2415808517 | 71.86 | 74.52 | 54.44 | 115 | 73.27739113 | DE |
4 | -23.24 | -29.9176107106 | 77.68 | 79.42 | 54.44 | 54 | 76.01005042 | DE |
12 | -34.82 | -39.0096347748 | 89.26 | 100.6 | 54.44 | 121 | 88.70912654 | DE |
26 | -26.24 | -32.5235498265 | 80.68 | 100.6 | 54.44 | 113 | 86.6571693 | DE |
52 | -31.26 | -36.4760793466 | 85.7 | 102.05 | 54.44 | 100 | 88.42310989 | DE |
156 | -10.96 | -16.7584097859 | 65.4 | 102.05 | 54.44 | 96 | 86.38872936 | DE |
260 | -10.96 | -16.7584097859 | 65.4 | 102.05 | 54.44 | 96 | 86.38872936 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736803620 | 73.739999 | 0.56 | 0.77 | 74.52 | 74.52 | 73.739999 | 40 |
1736544420 | 73.18 | -1.12 | -1.51 | 71.86 | 73.18 | 71.86 | 190 |
1736458020 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
1736371620 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
1736285220 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
1736198820 | 74.3 | -1.7 | -2.24 | 74.3 | 74.3 | 74.3 | 1 |
1735939620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1735853220 | 76 | -1.96 | -2.51 | 77.7 | 77.7 | 76 | 17 |
1735594020 | 77.959999 | -0.24 | -0.31 | 77.959999 | 77.959999 | 77.959999 | 1 |
1735334820 | 78.2 | -0.08 | -0.10 | 79.42 | 79.42 | 78.2 | 136 |
1734989220 | 78.28 | 0.52 | 0.67 | 78.4 | 78.4 | 78.28 | 76 |
1734730020 | 77.76 | 1.34 | 1.75 | 77.76 | 77.76 | 77.76 | 21 |
1734643620 | 76.42 | -1.18 | -1.52 | 76.14 | 76.42 | 76.14 | 47 |
1734557220 | 77.599999 | -0.08 | -0.10 | 77.599999 | 77.599999 | 77.599999 | 60 |
1734470820 | 77.68 | -3 | -3.72 | 77.68 | 77.68 | 77.68 | 4 |
1734384420 | 80.68 | 1.24 | 1.56 | 80.68 | 80.68 | 80.68 | 10 |
1734125220 | 79.44 | -2.88 | -3.50 | 79.44 | 79.44 | 79.44 | 12 |
1734038820 | 82.319999 | 0 | 0.00 | 82.319999 | 82.319999 | 82.319999 | 0 |
1733952420 | 82.319999 | 0 | 0.00 | 82.319999 | 82.319999 | 82.319999 | 0 |
1733866020 | 82.319999 | 0 | 0.00 | 82.319999 | 82.319999 | 82.319999 | 0 |
1733779620 | 82.319999 | -3.52 | -4.10 | 82.319999 | 82.319999 | 82.319999 | 28 |
1733520420 | 85.84 | 6.86 | 8.69 | 85.84 | 85.84 | 85.84 | 194 |
1733434020 | 78.98 | -14.28 | -15.31 | 93.1 | 93.1 | 78.98 | 239 |
1733347620 | 93.26 | 0.26 | 0.28 | 94.5 | 94.5 | 93.26 | 163 |
1733261220 | 93 | -1.3 | -1.38 | 94.02 | 94.02 | 93 | 127 |
1733174820 | 94.3 | -0.92 | -0.97 | 95.28 | 95.28 | 94.3 | 149 |
1732915620 | 95.22 | -2.24 | -2.30 | 95.38 | 95.38 | 95.22 | 150 |
1732829220 | 97.46 | 0 | 0.00 | 97.46 | 97.46 | 97.46 | 0 |
1732742820 | 97.46 | -2.74 | -2.73 | 97.54 | 97.54 | 97.46 | 38 |
1732656420 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 0 |
1732570020 | 100.2 | 1.18 | 1.19 | 98.1 | 100.6 | 97 | 367 |
1732310820 | 99.02 | 4.22 | 4.45 | 98.58 | 99.02 | 98.58 | 174 |
1732224420 | 94.8 | 5.44 | 6.09 | 94.8 | 94.8 | 94.8 | 50 |
1732138020 | 89.36 | 0.86 | 0.97 | 89.4 | 89.4 | 89.36 | 28 |
1732051620 | 88.5 | -3.36 | -3.66 | 89.18 | 90.08 | 87.16 | 269 |
1731965220 | 91.86 | 0.26 | 0.28 | 92.4 | 92.42 | 91.86 | 392 |
1731705960 | 91.6 | -0.48 | -0.52 | 92.42 | 92.42 | 91.6 | 85 |
1731619560 | 92.08 | -0.16 | -0.17 | 92.68 | 93.44 | 91.8 | 275 |
1731533160 | 92.24 | 0.1 | 0.11 | 93.18 | 93.26 | 92.24 | 30 |
1731446820 | 92.14 | 0 | 0.00 | 92.14 | 92.14 | 92.14 | 0 |
1731360420 | 92.14 | 1.58 | 1.74 | 92.14 | 92.14 | 92.14 | 20 |
1731101220 | 90.56 | -0.36 | -0.40 | 91.44 | 92.24 | 90.56 | 251 |
1731014760 | 90.92 | 2.04 | 2.30 | 90.62 | 91.74 | 90.5 | 219 |
1730928360 | 88.88 | 6.1 | 7.37 | 87.1 | 88.88 | 87.1 | 118 |
1730841960 | 82.78 | -0.78 | -0.93 | 82.78 | 82.78 | 82.78 | 149 |
1730755560 | 83.56 | -1.76 | -2.06 | 84.9 | 84.9 | 83.56 | 21 |
1730496360 | 85.319999 | -1.04 | -1.20 | 85.319999 | 85.319999 | 85.319999 | 50 |
1730409960 | 86.36 | 0 | 0.00 | 86.36 | 86.36 | 86.36 | 0 |
1730323560 | 86.36 | -0.4 | -0.46 | 86.62 | 86.88 | 86.14 | 232 |
1730237160 | 86.76 | -2.5 | -2.80 | 86.48 | 86.76 | 86.48 | 398 |
1730147160 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
1729887960 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
1729801560 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
1729715160 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
1729628760 | 89.26 | -4.04 | -4.33 | 89.26 | 89.26 | 89.26 | 12 |
1729542360 | 93.3 | 0 | 0.00 | 93.3 | 93.3 | 93.3 | 0 |
1729283160 | 93.3 | 0 | 0.00 | 93.3 | 93.3 | 93.3 | 0 |
1729196760 | 93.3 | 0.18 | 0.19 | 93.3 | 93.3 | 93.3 | 20 |
1729110360 | 93.12 | 1.12 | 1.22 | 93.12 | 93.12 | 93.12 | 9 |
1729023960 | 92 | 3.18 | 3.58 | 92 | 92 | 92 | 12 |
1728937560 | 88.82 | 0 | 0.00 | 88.82 | 88.82 | 88.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.