$136.33 +1.33 (%) Signet Jewelers Ltd - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIG historical data

Date Open High Low Close Volume
3/27/2015135.17136.95135.01136.331,001,973
3/26/2015130.01135.98129.51135.002,205,263
3/25/2015129.26129.56127.29127.331,251,139
3/24/2015128.96129.65127.82128.83812,748
3/23/2015126.07129.72125.51128.68860,712
3/20/2015126.31126.83125.63126.071,086,107
3/19/2015125.00126.19124.65125.63402,073
3/18/2015125.17126.17123.44125.80559,290
3/17/2015126.02126.20124.53125.34441,009
3/16/2015124.36126.28123.51125.93749,486
3/13/2015122.81124.11122.29123.88740,317
3/12/2015120.38123.09120.10122.96561,361
3/11/2015117.33120.09116.55120.08839,619
3/10/2015118.18118.82116.45117.39848,162
3/9/2015120.20120.39118.58119.38445,875
3/6/2015120.47121.16119.31119.89644,039
3/5/2015119.47121.03118.17120.68666,825
3/4/2015120.64121.22119.57119.95569,635
3/3/2015121.96121.96120.17121.40657,447
3/2/2015120.10123.20119.42121.91688,174
2/27/2015119.63120.31118.75119.88612,393
2/26/2015119.06119.83118.45119.38494,133
2/25/2015119.12120.38118.81119.00358,412
2/24/2015120.22120.30119.17119.62359,952
2/23/2015120.11120.91119.54119.75500,205
2/20/2015119.72120.31119.23120.08720,524
2/19/2015119.62120.44119.26120.00388,358
2/18/2015120.00120.58119.40120.11519,781
2/17/2015120.14120.45119.04120.23533,499
2/13/2015120.20120.52119.49120.19474,696
2/12/2015120.26120.80118.67119.83478,709
2/11/2015120.08121.23119.11119.46472,865
2/10/2015118.68120.28118.19120.11658,730
2/9/2015119.17119.67117.52117.96643,714
2/6/2015120.62120.70118.98119.58697,124
2/5/2015121.57122.31120.06120.63824,280
2/4/2015122.09123.41121.44121.71399,907
2/3/2015121.79123.18121.21123.00412,958
2/2/2015121.12121.97118.87121.36548,033
1/30/2015122.16122.86120.91121.11838,900
1/29/2015123.19123.91122.18123.43554,189
1/28/2015125.57126.32122.59122.95537,254
1/27/2015124.03125.97123.65125.33448,608
1/26/2015125.14125.75123.96125.19641,886
1/23/2015124.71125.66123.74124.84624,972
1/22/2015125.37125.67123.68124.36731,336
1/21/2015123.39124.84122.66124.40524,466
1/20/2015125.78126.49122.69123.021,076,111
1/16/2015123.04124.83121.91124.68738,260
1/15/2015121.98124.13120.24123.291,147,600
1/14/2015121.52123.12121.07122.371,029,848
1/13/2015124.13125.03121.84123.25937,596
1/12/2015124.00124.86123.59124.421,181,217
1/9/2015125.69125.69124.00124.921,411,115
1/8/2015123.11127.00122.63126.143,058,741
1/7/2015130.31131.99129.51130.84785,179
1/6/2015131.54132.03125.90128.431,010,265
1/5/2015129.49131.88127.99131.52965,357
1/2/2015131.88132.38127.81129.81579,837
12/31/2014131.63133.87131.43131.57437,612
12/30/2014131.42132.13130.44131.39382,775
12/29/2014130.71132.53130.02132.12326,006
12/26/2014131.36131.68130.27130.83254,578
12/24/2014131.11132.15130.63130.65171,147
12/23/2014129.71131.23129.15131.05524,494
12/22/2014129.32130.37128.56129.31433,684
12/19/2014129.70130.29125.88129.871,531,430
12/18/2014128.93129.84127.96129.74471,517
12/17/2014125.00127.40123.91127.30649,437
12/16/2014125.37127.76124.80124.84675,606
12/15/2014127.30129.27126.18127.11685,778
12/12/2014126.78128.72126.27126.95691,119
12/11/2014126.41128.43126.23127.25810,741
12/10/2014127.00127.63124.94125.43625,126
12/9/2014126.46128.47125.79128.10732,398
12/8/2014128.84129.73126.55127.94606,718
12/5/2014127.74128.86126.20128.83652,185
12/4/2014128.07128.33127.05127.70473,416
12/3/2014126.94128.40126.16128.33540,719
12/2/2014127.66128.89125.52126.711,197,293
12/1/2014130.31130.35127.15127.33951,478
11/28/2014129.05132.00129.03130.96499,772
11/26/2014131.72132.21128.62129.341,062,973
11/25/2014127.56134.62127.32131.594,781,556
11/24/2014123.52124.41122.17122.991,697,769
11/21/2014122.89123.00121.50122.851,043,899
11/20/2014120.28121.85120.28121.62788,762
11/19/2014119.72120.90118.90120.591,107,282
11/18/2014120.31120.72118.98119.86706,172
11/17/2014121.72122.35119.18120.011,015,944
11/14/2014121.74122.77121.21121.72789,877
11/13/2014123.26123.40122.01122.52441,514
11/12/2014120.46123.06120.46122.61716,075
11/11/2014121.61122.58120.39121.03566,927
11/10/2014120.71123.45119.87122.40947,855
11/7/2014121.72121.93119.85120.29999,067
11/6/2014120.26121.52119.86121.321,009,868
11/5/2014120.82120.82119.23119.97599,870
11/4/2014119.64119.74117.96119.62485,363
11/3/2014120.40120.83119.05119.65834,741
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center