$110.16 -0.21 (%) Signet Jewelers Ltd - NYSE

Oct. 22, 2014 | 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
10/22/2014110.81111.21110.02110.16673,644
10/21/2014110.17111.48109.99110.37769,290
10/20/2014109.91111.33109.00109.15928,473
10/17/2014109.15110.63108.19109.62904,521
10/16/2014104.39108.89104.39108.001,138,659
10/15/2014103.67106.96102.23106.321,312,970
10/14/2014103.52106.53102.06104.322,381,337
10/13/2014108.88109.63107.00107.891,072,240
10/10/2014110.21110.61109.03109.301,233,682
10/9/2014111.56112.61110.05110.17603,223
10/8/2014114.02114.02110.94112.251,807,785
10/7/2014114.77115.81113.63113.72417,774
10/6/2014116.37116.67115.07115.53362,644
10/3/2014113.37117.02113.04116.21638,184
10/2/2014112.20114.36110.97114.04575,282
10/1/2014113.47114.11111.09112.14792,334
9/30/2014114.67114.80113.69113.91428,258
9/29/2014113.53114.84113.53114.65333,116
9/26/2014114.01115.54113.56114.79427,975
9/25/2014114.94115.62113.34114.06559,497
9/24/2014113.05115.28111.90115.24761,382
9/23/2014114.03114.56112.83112.91967,787
9/22/2014114.71115.26114.04114.26645,549
9/19/2014116.58116.82115.12115.231,352,362
9/18/2014117.46117.46116.00116.14522,063
9/17/2014117.89118.26116.97117.16839,130
9/16/2014116.42118.63116.42118.07734,987
9/15/2014117.98118.00116.05116.85380,684
9/12/2014118.29118.29116.88117.82867,374
9/11/2014117.19118.68116.75118.65612,695
9/10/2014117.05117.58116.10117.501,150,868
9/9/2014117.80118.15116.86117.011,169,644
9/8/2014118.35119.18117.39117.99611,350
9/5/2014117.26118.93116.77118.851,086,820
9/4/2014117.29118.26117.00117.641,084,096
9/3/2014117.91118.57117.00117.252,315,206
9/2/2014119.24119.24117.29117.541,330,525
8/29/2014116.65118.27115.56117.871,436,821
8/28/2014116.48117.42113.83116.373,562,531
8/27/2014108.56109.28107.88108.03956,268
8/26/2014108.30109.00107.24108.42756,931
8/25/2014107.63108.86107.49108.21603,894
8/22/2014105.85107.32105.58106.98469,554
8/21/2014106.74106.84105.50105.72373,172
8/20/2014106.75107.00104.84106.54821,356
8/19/2014106.72107.50106.02106.99663,290
8/18/2014105.85106.62105.36106.20487,383
8/15/2014105.38105.95104.33105.03302,322
8/14/2014105.14105.60104.60104.96276,634
8/13/2014104.97105.68103.74104.86324,756
8/12/2014105.04105.76104.46104.95360,531
8/11/2014105.23105.59104.32105.02547,159
8/8/2014102.17104.70102.11104.61382,693
8/7/2014102.93103.22101.93102.10266,855
8/6/2014102.25103.92102.09102.42453,632
8/5/2014103.27104.26102.56102.68398,688
8/4/2014102.73104.53101.52104.22514,273
8/1/2014101.68102.63100.43102.41955,084
7/31/2014103.64104.47101.74101.79691,299
7/30/2014103.85104.77103.05104.46541,659
7/29/2014104.79105.31103.57103.631,334,552
7/28/2014105.82106.01104.74104.87659,743
7/25/2014106.55107.28105.92105.97429,737
7/24/2014107.48108.65105.81107.091,193,125
7/23/2014109.17109.50107.26107.261,120,332
7/22/2014110.00110.44108.69108.91528,981
7/21/2014108.53110.96108.53109.87347,860
7/18/2014109.51111.49107.39111.10503,179
7/17/2014110.85111.26108.83109.10438,411
7/16/2014112.83113.08111.20111.47922,445
7/15/2014112.05112.82111.78112.55635,252
7/14/2014112.52112.93111.29112.47901,336
7/11/2014111.35112.36111.01111.93864,220
7/10/2014110.82112.23109.49111.23734,269
7/9/2014110.00113.06109.95112.28691,077
7/8/2014109.91110.44108.50108.81380,842
7/7/2014111.28111.28109.78109.89359,551
7/3/2014110.60112.35109.67112.15435,371
7/2/2014111.58113.18109.82110.30712,351
7/1/2014109.75112.29108.60111.901,152,896
6/30/2014110.41110.73109.27110.59883,046
6/27/2014109.53110.37108.31110.20847,650
6/26/2014109.91109.94108.35109.70461,899
6/25/2014108.69110.00108.54109.87439,438
6/24/2014108.49110.18108.18108.90733,425
6/23/2014111.01111.40108.80109.24638,119
6/20/2014109.44111.24109.38111.231,197,066
6/19/2014109.28109.45108.78109.40351,465
6/18/2014109.80109.80108.33108.97520,008
6/17/2014107.22109.73107.01108.84719,866
6/16/2014107.18107.73105.83107.55519,417
6/13/2014106.23107.27106.01107.10461,627
6/12/2014107.50107.50105.69106.25553,946
6/11/2014107.47108.25106.86107.34684,191
6/10/2014107.38108.41107.13108.03886,610
6/9/2014107.51108.39106.40107.731,148,113
6/6/2014105.89107.72105.57107.69668,725
6/5/2014105.66105.99104.32105.89472,234
6/4/2014103.82105.51103.60105.28570,189
6/3/2014105.66105.80103.70103.99973,375
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center