Indicators

Signet Jewelers Ltd (NY: SIG )

109.49 +3.66 (+3.46%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.66	14.84	14.60	14.75	407,603	+0.07(+0.50%)
May 28, 2009	14.34	14.76	14.16	14.68	294,793	+0.12(+0.85%)
May 27, 2009	14.50	14.95	14.47	14.55	300,001	-0.07(-0.50%)
May 26, 2009	13.58	14.63	13.54	14.63	180,818	+0.48(+3.42%)
May 22, 2009	13.96	14.25	13.43	14.14	257,149	-0.25(-1.77%)
May 21, 2009	14.13	14.40	14.09	14.40	307,740	+0.11(+0.75%)
May 20, 2009	14.26	14.40	14.02	14.29	472,565	+0.59(+4.31%)
May 19, 2009	14.32	14.37	13.56	13.70	928,958	-0.84(-5.75%)
May 18, 2009	14.15	14.76	14.10	14.54	371,995	+1.02(+7.59%)
May 15, 2009	13.22	14.19	13.22	13.51	296,323	+0.24(+1.79%)
May 14, 2009	12.80	13.40	12.71	13.27	219,694	+0.50(+3.92%)
May 13, 2009	13.35	13.36	12.66	12.77	378,718	-1.71(-11.83%)
May 12, 2009	14.80	14.93	14.19	14.49	203,014	-0.07(-0.51%)
May 11, 2009	14.43	14.71	14.17	14.56	250,182	-0.61(-4.00%)
May 08, 2009	15.05	15.24	14.87	15.17	370,549	+0.79(+5.47%)
May 07, 2009	15.32	15.49	14.22	14.38	629,817	+0.03(+0.23%)
May 06, 2009	14.38	14.58	14.14	14.35	539,706	+0.97(+7.23%)
May 05, 2009	13.44	13.59	13.22	13.38	406,006	-0.01(-0.06%)
May 04, 2009	13.40	13.49	13.33	13.39	296,292	+0.26(+2.00%)

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.