$95.50 0.00 (%) Signet Jewelers Ltd - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201694.7496.2094.3295.502,402,174
8/23/201692.5995.3092.5994.991,932,563
8/22/201692.0293.3591.6392.41951,762
8/19/201692.6495.3492.2393.051,046,281
8/18/201690.6893.0690.1792.94985,025
8/17/201692.5792.6790.0790.961,153,511
8/16/201692.2893.0089.3792.43956,793
8/15/201691.2694.1891.2692.671,646,050
8/12/201690.1091.5089.8591.22709,517
8/11/201688.1790.8588.1790.621,040,263
8/10/201687.7489.0986.9487.07601,097
8/9/201687.6688.4486.6587.671,026,284
8/8/201687.0388.3786.9887.90775,696
8/5/201686.6587.9186.4087.00957,095
8/4/201684.6086.2183.8686.211,139,715
8/3/201682.9384.5381.8684.391,001,378
8/2/201686.5286.7083.4683.591,052,752
8/1/201687.8688.1086.2786.69776,272
7/29/201686.9588.0884.9487.911,669,923
7/28/201687.2287.4385.5786.921,464,005
7/27/201688.3989.9786.6387.221,732,824
7/26/201689.2289.5087.9989.461,258,431
7/25/201689.5489.7988.7888.86910,626
7/22/201687.8289.7387.3689.531,572,215
7/21/201689.5589.8386.9787.461,922,286
7/20/201690.9690.9989.1389.551,697,909
7/19/201691.8491.9289.7790.391,353,577
7/18/201690.4892.6790.4192.261,456,683
7/15/201691.7091.7690.0090.341,790,845
7/14/201689.6691.5989.2491.592,416,773
7/13/201689.0689.2487.5688.771,099,391
7/12/201688.3789.9088.3789.072,148,471
7/11/201684.7887.7884.7887.782,072,816
7/8/201682.4784.7182.4784.23984,124
7/7/201682.3584.4981.6882.47803,008
7/6/201680.8382.5480.2882.081,632,377
7/5/201682.8884.1079.3581.291,816,467
7/1/201682.2784.8082.2784.151,241,104
6/30/201682.0082.7580.8482.411,822,761
6/29/201681.5182.8781.5082.001,350,355
6/28/201681.0182.9179.9280.721,423,033
6/27/201681.1681.5977.0079.264,621,252
6/24/201684.3585.2781.6582.022,846,438
6/23/201685.5486.6285.0086.561,606,716
6/22/201685.1285.9384.7085.471,439,060
6/21/201686.0986.8884.2285.231,736,542
6/20/201685.8289.4785.8286.012,802,002
6/17/201682.0185.5581.9784.902,741,126
6/16/201682.8283.5881.3282.021,576,280
6/15/201684.3684.7382.7982.992,123,682
6/14/201685.5785.6081.6983.872,895,785
6/13/201689.0089.1085.3285.511,463,149
6/10/201688.2390.1187.9089.132,418,892
6/9/201689.0090.6888.4289.602,611,303
6/8/201686.8490.5086.1089.314,562,124
6/7/201686.5086.7184.1585.902,970,985
6/6/201687.4787.7484.2786.394,354,597
6/3/201692.1492.4087.4888.193,836,970
6/2/201698.6699.0384.8092.2311,586,734
6/1/201698.7699.2898.0198.731,500,031
5/31/201699.3799.7097.8598.972,047,191
5/27/201696.0899.8096.0599.583,783,802
5/26/2016108.98109.0995.9997.009,944,663
5/25/2016105.97108.81105.95108.372,235,772
5/24/2016108.03108.52105.55105.781,751,535
5/23/2016107.37109.42106.78107.951,452,434
5/20/2016108.51108.67106.06107.201,192,375
5/19/2016106.06109.13105.23108.671,388,859
5/18/2016105.32107.54105.06106.76794,823
5/17/2016106.32108.44105.08106.10789,208
5/16/2016103.03106.95103.03106.20993,662
5/13/2016103.98104.40102.24103.101,207,152
5/12/2016103.98105.68103.11104.10904,270
5/11/2016106.77106.96102.15103.982,342,613
5/10/2016107.18108.99107.18108.11960,126
5/9/2016107.93108.67107.36107.62854,776
5/6/2016108.01108.83105.79107.99897,089
5/5/2016109.30109.62107.90108.70906,229
5/4/2016108.43110.14108.28109.48510,327
5/3/2016108.21111.13107.75109.40866,381
5/2/2016109.23109.81108.01109.48553,651
4/29/2016108.48108.88107.07108.56649,603
4/28/2016110.15111.81108.41108.69639,689
4/27/2016111.08112.41110.51111.92446,212
4/26/2016109.08111.68108.42111.51722,762
4/25/2016111.68111.68109.10109.36789,473
4/22/2016112.00113.02111.46111.91968,473
4/21/2016112.80113.07111.91112.11685,842
4/20/2016112.23113.15109.83112.191,316,779
4/19/2016113.88114.00110.36111.89777,061
4/18/2016111.40113.79111.40113.21964,882
4/15/2016112.73113.34111.01112.10852,053
4/14/2016115.47115.47112.49112.601,449,897
4/13/2016112.99115.85112.99115.381,250,970
4/12/2016112.41113.12110.58112.51891,081
4/11/2016115.02115.02111.84112.251,215,150
4/8/2016116.62117.27112.86114.001,491,879
4/7/2016119.67121.47115.33116.071,523,887
4/6/2016119.91121.34118.99120.04672,090
4/5/2016119.54121.09118.50119.86592,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center