Financial News

Signet Jewelers Ltd (NY: SIG )

99.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.83 46.42 45.28 45.62 1,875,609 +0.03(+0.08%)
Jan 30, 2018 46.82 46.96 45.43 45.59 1,479,941 -1.62(-3.43%)
Jan 29, 2018 47.26 47.66 46.41 47.21 1,158,077 -0.48(-1.01%)
Jan 26, 2018 47.18 48.07 46.79 47.69 1,638,719 +0.47(+0.99%)
Jan 25, 2018 48.21 48.21 46.93 47.23 1,679,850 -1.00(-2.07%)
Jan 24, 2018 49.34 50.53 48.17 48.23 1,902,471 -1.17(-2.37%)
Jan 23, 2018 48.25 49.44 48.02 49.40 1,232,228 +1.22(+2.52%)
Jan 22, 2018 47.53 48.34 46.58 48.18 1,811,130 +0.69(+1.45%)
Jan 19, 2018 48.12 48.35 47.10 47.49 2,206,068 -0.79(-1.64%)
Jan 18, 2018 47.73 48.82 47.65 48.29 1,488,140 +0.30(+0.63%)
Jan 17, 2018 49.25 49.89 47.78 47.99 2,048,553 -0.99(-2.02%)
Jan 16, 2018 49.50 50.02 48.31 48.98 2,442,626 -0.13(-0.26%)
Jan 12, 2018 49.11 49.11 49.11 0 +1.48(+3.11%)
Jan 11, 2018 45.45 48.54 45.18 47.62 6,727,232 +2.18(+4.80%)
Jan 10, 2018 44.77 45.44 10,195,002 -3.36(-6.89%)
Jan 09, 2018 49.46 50.14 48.56 48.81 3,384,266 -0.73(-1.48%)
Jan 08, 2018 49.31 50.97 49.31 49.54 4,576,774 +0.44(+0.90%)
Jan 05, 2018 48.34 49.33 47.89 49.10 2,481,968 +0.97(+2.02%)
Jan 04, 2018 47.06 48.64 46.82 48.12 2,422,307 +0.86(+1.82%)
Jan 03, 2018 47.47 47.89 46.59 47.26 2,409,528 -0.42(-0.89%)
Jan 02, 2018 48.94 50.21 47.32 47.68 2,809,592 -1.09(-2.23%)
Dec 29, 2017 48.77 48.77 48.77 0 +0.54(+1.13%)
Dec 28, 2017 49.00 49.19 47.49 48.23 1,336,155 -0.61(-1.25%)
Dec 27, 2017 49.90 49.91 48.60 48.84 1,461,833 -0.96(-1.92%)
Dec 26, 2017 48.87 51.14 48.87 49.80 2,548,565 +0.98(+2.01%)
Dec 22, 2017 48.01 49.14 47.03 48.81 1,937,967 +0.73(+1.52%)
Dec 21, 2017 47.01 48.42 46.76 48.08 1,925,713 +1.41(+3.03%)
Dec 20, 2017 46.02 47.05 45.72 46.67 1,574,944 +0.74(+1.62%)
Dec 19, 2017 47.70 47.83 45.72 45.93 2,711,132 -1.44(-3.04%)
Dec 18, 2017 46.40 47.53 46.24 47.37 2,172,347 +1.01(+2.18%)
Dec 15, 2017 46.36 47.39 45.88 46.36 4,626,129 +0.42(+0.92%)
Dec 14, 2017 46.34 47.20 45.71 45.93 1,669,800 -0.54(-1.17%)
Dec 13, 2017 45.71 47.35 45.45 46.48 2,397,260 +0.75(+1.64%)
Dec 12, 2017 45.73 46.60 45.29 45.73 1,759,129 +0.22(+0.49%)
Dec 11, 2017 45.93 46.33 44.73 45.50 1,758,076 -0.40(-0.86%)
Dec 08, 2017 44.07 46.22 44.07 45.90 2,800,271 +1.65(+3.72%)
Dec 07, 2017 43.98 45.54 43.88 44.25 1,593,319 +0.34(+0.77%)
Dec 06, 2017 43.58 44.50 43.41 43.92 1,997,257 +0.42(+0.97%)
Dec 05, 2017 43.10 43.84 42.33 43.49 2,275,895 +0.26(+0.60%)
Dec 04, 2017 44.48 45.35 44.04 43.23 3,913,057 -1.60(-3.58%)
Dec 01, 2017 45.41 46.27 44.64 44.84 3,164,804 -0.26(-0.57%)
Nov 30, 2017 44.49 46.23 44.49 45.10 6,033,943 -0.08(-0.17%)
Nov 29, 2017 45.55 46.46 43.69 45.17 3,722,524 -0.61(-1.34%)
Nov 28, 2017 44.72 45.87 43.99 45.79 3,384,876 +0.72(+1.61%)
Nov 27, 2017 43.34 45.28 42.56 45.06 4,886,055 +2.11(+4.92%)
Nov 24, 2017 45.69 45.77 42.54 42.95 4,361,550 -2.77(-6.06%)
Nov 22, 2017 46.19 49.92 45.11 45.72 12,035,904 +0.19(+0.42%)
Nov 21, 2017 50.88 52.66 45.28 45.53 21,569,430 -19.88(-30.39%)
Nov 20, 2017 66.10 66.32 65.04 65.41 3,272,958 -0.64(-0.97%)
Nov 17, 2017 64.64 67.22 64.35 66.05 3,303,036 +2.05(+3.21%)
Nov 16, 2017 63.78 64.34 61.95 63.99 2,073,025 +0.37(+0.58%)
Nov 15, 2017 62.10 65.15 61.56 63.62 3,103,860 +1.17(+1.88%)
Nov 14, 2017 59.36 62.76 59.35 62.45 3,055,615 +2.52(+4.20%)
Nov 13, 2017 60.99 61.79 59.19 59.93 1,728,403 -1.14(-1.86%)
Nov 10, 2017 61.04 62.70 60.33 61.07 1,561,163 -0.03(-0.06%)
Nov 09, 2017 57.87 61.44 57.62 61.10 2,934,189 +3.07(+5.29%)
Nov 08, 2017 57.52 58.67 57.12 58.03 1,277,441 +0.40(+0.69%)
Nov 07, 2017 58.29 59.16 56.90 57.64 1,678,048 -0.58(-0.99%)
Nov 06, 2017 56.18 58.77 55.76 58.22 1,897,723 +1.82(+3.23%)
Nov 03, 2017 57.24 57.60 56.06 56.40 2,302,071 -0.86(-1.51%)
Nov 02, 2017 57.35 58.59 56.49 57.26 1,927,603 -0.07(-0.12%)
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