$74.53 +1.37 (%) Signet Jewelers Ltd - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201673.6974.7872.6574.531,315,281
9/29/201674.7975.4672.7373.161,445,783
9/28/201674.9575.5773.8474.901,322,931
9/27/201676.2676.3174.1474.691,815,917
9/26/201678.5778.6376.2376.311,057,448
9/23/201676.9479.0876.8078.971,438,322
9/22/201676.4678.1376.3477.271,857,626
9/21/201676.0076.7274.8975.811,408,806
9/20/201677.3977.9775.2075.521,214,881
9/19/201677.9178.7377.0577.201,572,152
9/16/201678.7579.3077.3677.772,228,427
9/15/201678.6979.9378.5979.001,368,028
9/14/201679.0380.4478.7279.192,247,671
9/13/201677.1179.1677.0978.971,620,383
9/12/201676.6078.9376.1078.541,753,843
9/9/201680.6980.9576.8876.902,449,945
9/8/201682.4082.4281.5181.77758,647
9/7/201681.3882.5780.8282.48743,115
9/6/201682.0982.2080.6081.101,804,150
9/2/201681.3983.3480.8582.001,134,329
9/1/201681.3582.2378.8680.631,620,013
8/31/201679.9782.3879.9481.981,780,860
8/30/201678.3781.1378.2079.932,071,772
8/29/201680.3582.2979.1880.181,589,774
8/26/201682.2982.4578.7180.655,141,839
8/25/201685.3087.7378.7183.4410,811,041
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center