$105.18 -4.64 (%) Signet Jewelers Ltd - NYSE

Feb. 5, 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
2/5/2016109.23109.97103.32105.182,718,122
2/4/2016111.09111.98108.59109.821,449,853
2/3/2016115.77116.24109.13111.332,394,940
2/2/2016119.15120.51114.37115.191,474,512
2/1/2016115.72120.86114.76120.621,619,293
1/29/2016114.36116.35110.14116.001,925,051
1/28/2016119.00119.00112.57113.391,942,022
1/27/2016119.02119.92117.24118.62973,515
1/26/2016119.00119.72116.74118.601,099,210
1/25/2016122.40122.40117.90118.71950,386
1/22/2016120.86123.34120.15122.54776,778
1/21/2016120.98122.32118.46119.531,272,287
1/20/2016120.87122.07116.49120.641,126,513
1/19/2016122.16125.36120.31122.211,300,474
1/15/2016121.59124.11118.74121.521,755,869
1/14/2016124.26125.74121.50124.501,576,466
1/13/2016127.50127.93123.77124.021,197,840
1/12/2016127.50129.65124.46126.95998,619
1/11/2016127.26127.80124.40126.181,866,943
1/8/2016133.72135.23125.72126.932,834,923
1/7/2016128.00135.59127.61133.283,500,846
1/6/2016124.10127.90123.69127.312,765,261
1/5/2016125.23127.06122.39125.581,779,406
1/4/2016121.91125.52121.36124.832,173,398
12/31/2015121.58125.58121.21123.691,711,571
12/30/2015121.70122.18120.31121.77762,161
12/29/2015121.58122.79121.22121.92922,566
12/28/2015120.01121.91119.67120.891,244,065
12/24/2015121.12121.12118.97119.64506,089
12/23/2015121.42123.68121.18121.891,137,063
12/22/2015117.68121.75116.01120.721,630,827
12/21/2015115.24118.65114.77117.471,198,573
12/18/2015115.53117.00114.88114.971,118,609
12/17/2015117.06117.74116.32116.421,027,209
12/16/2015117.97119.60115.87117.001,326,185
12/15/2015117.68117.89115.80116.991,353,321
12/14/2015116.80117.60115.13116.791,325,873
12/11/2015120.54121.31116.62117.351,811,325
12/10/2015121.37123.19119.96121.451,535,966
12/9/2015124.00125.49119.89121.032,256,931
12/8/2015126.35127.46124.28124.871,302,659
12/7/2015129.52130.35126.65127.481,421,658
12/4/2015128.21130.66127.03130.031,095,075
12/3/2015129.90130.84127.20127.961,379,739
12/2/2015130.75132.52128.86129.441,253,757
12/1/2015132.18132.69128.51131.043,270,669
11/30/2015132.68133.00129.55131.391,351,594
11/27/2015135.28135.83132.14133.04499,200
11/25/2015134.56136.76134.50135.39861,486
11/24/2015135.45137.80131.71134.894,604,955
11/23/2015137.81141.98137.61140.652,063,194
11/20/2015140.86141.94137.14137.601,783,567
11/19/2015141.00141.00138.01139.71746,588
11/18/2015138.42141.30137.26140.59963,483
11/17/2015139.71140.20136.66137.92836,408
11/16/2015136.21138.65135.12138.65660,110
11/13/2015140.11140.33134.38136.421,546,153
11/12/2015144.60147.74140.95141.14688,763
11/11/2015149.61150.50144.87145.06617,786
11/10/2015146.73150.07146.47149.73665,260
11/9/2015146.52147.42143.54146.85723,565
11/6/2015147.40148.25144.65146.64451,420
11/5/2015148.86149.69146.65147.76348,511
11/4/2015148.29149.55147.45148.20425,508
11/3/2015148.74148.90147.19148.16602,561
11/2/2015150.86150.93147.74149.17662,432
10/30/2015150.52152.27148.96150.94477,734
10/29/2015149.70151.00148.90150.57516,420
10/28/2015147.89149.97147.12149.47588,949
10/27/2015147.44147.95145.78147.70363,923
10/26/2015144.91148.22144.21147.78582,561
10/23/2015148.32148.43144.44144.761,135,573
10/22/2015147.70149.43146.89147.59768,877
10/21/2015146.06147.07144.87146.34830,466
10/20/2015146.94150.65145.22145.86913,606
10/19/2015142.60146.16141.14146.07697,258
10/16/2015142.75143.93141.34142.99574,905
10/15/2015141.38143.10140.57141.65777,686
10/14/2015142.36143.33140.35140.92448,605
10/13/2015144.29145.16142.31142.66453,567
10/12/2015143.05146.72142.86144.76845,997
10/9/2015141.72143.58140.16143.00737,818
10/8/2015137.87142.52137.87141.93738,866
10/7/2015137.43138.38135.31138.30777,653
10/6/2015138.22139.11135.08136.15530,442
10/5/2015137.56138.71136.61138.29608,310
10/2/2015133.88136.46131.95136.45636,266
10/1/2015136.75136.95133.70134.97637,597
9/30/2015135.19137.01133.28136.13821,200
9/29/2015137.72138.89132.78133.801,145,614
9/28/2015139.54140.90136.08137.94587,627
9/25/2015142.70142.87138.91140.01500,611
9/24/2015140.54142.03139.38141.60730,229
9/23/2015138.36142.74138.36141.67987,873
9/22/2015136.84138.96136.34138.60522,634
9/21/2015137.80138.88136.33138.58410,190
9/18/2015136.18138.84135.98136.87940,474
9/17/2015138.80140.47137.49137.86484,991
9/16/2015137.22138.95136.34138.72516,553
9/15/2015138.68138.82136.50137.42702,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center