Financial News

Signet Jewelers Ltd (NY: SIG )

93.12 -0.44 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.263 6.263 5.629 5.871 0 -0.28(-4.48%)
Jan 29, 2009 6.354 6.371 6.129 6.146 374,004 -0.34(-5.27%)
Jan 28, 2009 6.496 6.538 6.396 6.488 105,791 +0.21(+3.32%)
Jan 27, 2009 6.288 6.413 6.187 6.279 100,301 +0.20(+3.29%)
Jan 26, 2009 6.096 6.347 5.946 6.079 83,310 +0.00(+0.00%)
Jan 23, 2009 5.929 6.154 5.837 6.079 302,291 -0.34(-5.32%)
Jan 22, 2009 6.196 6.496 6.071 6.421 490,223 -0.48(-6.89%)
Jan 21, 2009 6.746 6.971 6.379 6.896 614,177 -0.04(-0.60%)
Jan 20, 2009 7.914 7.922 6.688 6.938 377,110 -0.92(-11.68%)
Jan 16, 2009 7.939 7.955 7.622 7.855 239,392 -0.14(-1.77%)
Jan 15, 2009 7.613 7.997 7.497 7.997 197,125 +0.35(+4.58%)
Jan 14, 2009 7.413 7.738 7.297 7.647 316,494 -0.09(-1.19%)
Jan 13, 2009 7.530 7.797 7.463 7.739 242,971 +0.09(+1.20%)
Jan 12, 2009 7.647 7.788 7.523 7.647 375,450 +0.18(+2.34%)
Jan 09, 2009 7.597 7.722 7.397 7.472 553,925 -0.13(-1.65%)
Jan 08, 2009 7.255 7.655 7.213 7.597 386,258 +0.17(+2.24%)
Jan 07, 2009 7.780 7.780 7.380 7.430 168,835 -0.35(-4.50%)
Jan 06, 2009 7.255 8.022 7.255 7.780 217,278 +0.48(+6.51%)
Jan 05, 2009 7.046 7.413 7.030 7.305 194,582 +0.29(+4.16%)
Jan 02, 2009 6.980 7.046 6.730 7.013 0 -0.22(-3.00%)
Jan 01, 2009 6.955 7.272 6.938 7.230 0 +0.00(+0.00%)
Dec 31, 2008 6.955 7.272 6.938 7.230 245,935 +0.30(+4.33%)
Dec 30, 2008 6.855 6.996 6.780 6.930 150,085 -0.11(-1.54%)
Dec 29, 2008 7.030 7.063 6.896 7.038 209,782 +0.05(+0.72%)
Dec 26, 2008 6.963 7.005 6.838 6.988 155,588 -0.03(-0.48%)
Dec 24, 2008 7.038 7.063 6.930 7.021 89,886 +0.08(+1.20%)
Dec 23, 2008 7.038 7.071 6.788 6.938 237,715 +0.02(+0.24%)
Dec 22, 2008 6.921 6.996 6.846 6.921 176,593 +0.04(+0.61%)
Dec 19, 2008 7.071 7.138 6.863 6.880 422,822 -0.28(-3.96%)
Dec 18, 2008 7.130 7.380 6.946 7.163 902,826 -0.29(-3.91%)
Dec 17, 2008 7.055 7.563 6.846 7.455 391,280 -0.07(-0.89%)
Dec 16, 2008 7.105 7.580 7.005 7.522 408,859 +0.28(+3.92%)
Dec 15, 2008 7.347 7.505 7.013 7.238 262,459 +0.16(+2.24%)
Dec 12, 2008 6.955 7.213 6.755 7.080 313,681 -0.03(-0.35%)
Dec 11, 2008 7.213 7.297 7.071 7.105 205,323 +0.08(+1.19%)
Dec 10, 2008 6.930 7.205 6.888 7.021 274,712 +0.12(+1.69%)
Dec 09, 2008 7.063 7.272 6.863 6.905 212,361 -0.49(-6.65%)
Dec 08, 2008 7.205 7.530 7.088 7.397 329,205 +0.30(+4.23%)
Dec 05, 2008 6.521 7.447 6.279 7.096 482,110 +0.38(+5.71%)
Dec 04, 2008 6.638 6.921 6.454 6.713 399,715 -0.13(-1.95%)
Dec 03, 2008 6.588 6.871 6.488 6.846 301,164 -0.17(-2.38%)
Dec 02, 2008 6.880 7.046 6.671 7.013 469,293 +1.08(+18.28%)
Dec 01, 2008 6.121 6.154 5.912 5.929 894,992 -0.60(-9.20%)
Nov 28, 2008 6.396 6.538 6.204 6.529 263,636 +0.01(+0.13%)
Nov 26, 2008 6.504 6.805 6.254 6.521 360,513 -0.56(-7.89%)
Nov 25, 2008 7.588 7.613 6.880 7.080 781,289 -0.48(-6.39%)
Nov 24, 2008 7.197 7.563 7.038 7.563 229,294 -0.08(-1.09%)
Nov 21, 2008 7.397 7.647 7.038 7.647 216,762 +1.03(+15.49%)
Nov 20, 2008 6.963 7.188 6.588 6.621 663,623 -0.55(-7.67%)
Nov 19, 2008 7.113 7.472 7.046 7.171 552,677 -0.79(-9.95%)
Nov 18, 2008 7.488 8.189 7.171 7.964 541,088 +0.36(+4.71%)
Nov 17, 2008 7.930 7.930 7.605 7.605 208,578 -0.38(-4.80%)
Nov 14, 2008 8.047 8.506 7.897 7.989 173,780 -0.72(-8.24%)
Nov 13, 2008 8.339 8.714 7.789 8.706 276,211 +0.21(+2.45%)
Nov 12, 2008 8.848 8.920 8.497 8.497 168,213 -1.04(-10.93%)
Nov 11, 2008 9.498 9.940 9.248 9.540 125,012 -0.28(-2.80%)
Nov 10, 2008 10.39 10.47 9.640 9.815 614,415 -0.77(-7.25%)
Nov 07, 2008 10.25 10.77 10.23 10.58 222,259 +1.10(+11.61%)
Nov 06, 2008 10.27 10.37 9.423 9.481 379,387 -0.24(-2.49%)
Nov 05, 2008 10.12 10.26 9.698 9.723 1,019,106 -0.47(-4.58%)
Nov 04, 2008 9.406 10.36 9.123 10.19 558,750 +1.59(+18.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback