$120.25 -0.97 (%) Signet Jewelers Ltd - NYSE

Aug. 3, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIG historical data

Date Open High Low Close Volume
7/31/2015121.60121.99120.14121.22696,750
7/30/2015121.39121.99120.59121.85613,698
7/29/2015120.98122.59120.70121.78896,557
7/28/2015119.21121.42118.47120.8716,788,982
7/27/2015121.51121.94118.31118.621,437,230
7/24/2015123.30123.74120.75121.04296,604
7/23/2015123.73125.32123.15123.49543,267
7/22/2015122.41123.82122.41123.70319,605
7/21/2015122.78123.85121.39122.96466,426
7/20/2015122.31123.19121.25122.65455,834
7/17/2015122.91123.05121.63122.28431,385
7/16/2015123.84124.52122.77122.88546,790
7/15/2015124.16125.27123.18123.57482,673
7/14/2015123.58124.71123.06124.24430,928
7/13/2015122.78123.82122.35123.47723,152
7/10/2015122.06122.48120.80121.64589,785
7/9/2015123.00123.84120.08120.731,281,045
7/8/2015123.66124.54121.60121.741,009,979
7/7/2015126.69126.91123.29125.011,195,383
7/6/2015125.36128.13125.06126.25472,919
7/2/2015127.54129.94126.14126.69419,960
7/1/2015129.40129.40125.21127.13506,741
6/30/2015128.73128.92127.77128.24554,717
6/29/2015129.96130.39127.70127.72507,850
6/26/2015130.96131.72129.67130.781,133,137
6/25/2015132.02132.02129.54130.46808,627
6/24/2015133.18133.18129.42130.16676,796
6/23/2015132.91133.99132.43133.10462,845
6/22/2015133.07133.92131.79132.60486,046
6/19/2015133.31133.32131.46131.51612,463
6/18/2015132.29133.75132.29133.23307,846
6/17/2015132.16133.30131.64132.32359,011
6/16/2015130.60132.27130.03131.72493,050
6/15/2015131.71131.71129.72130.57511,318
6/12/2015130.42131.87130.37131.19320,193
6/11/2015131.94132.98130.18130.59472,459
6/10/2015130.72131.87130.55131.33432,652
6/9/2015129.92130.83129.34130.49578,088
6/8/2015131.14131.59129.23129.31441,332
6/5/2015131.13131.44130.00131.00343,820
6/4/2015130.73132.93130.00130.91569,835
6/3/2015129.83132.03129.57131.96515,872
6/2/2015129.36131.02129.17129.91585,043
6/1/2015129.80130.60128.76129.68668,676
5/29/2015132.81133.77128.96129.331,118,341
5/28/2015129.24132.73128.55132.381,780,891
5/27/2015134.94137.37133.05133.181,098,941
5/26/2015135.96136.32133.34134.471,007,141
5/22/2015135.98137.21135.72136.64405,148
5/21/2015135.87136.77135.39136.40465,327
5/20/2015134.06136.48133.53135.94485,716
5/19/2015134.93136.11133.66133.74657,878
5/18/2015132.28134.58131.79134.13795,466
5/15/2015132.43133.90132.43133.221,206,028
5/14/2015135.59135.92132.04132.801,111,588
5/13/2015136.51137.63135.11135.23340,747
5/12/2015135.36137.32134.16136.48479,045
5/11/2015137.26138.27135.50136.03361,211
5/8/2015138.15139.47137.09137.26252,618
5/7/2015134.69136.74134.69136.35327,702
5/6/2015135.62136.74134.44134.86400,238
5/5/2015137.70137.88134.92135.68337,486
5/4/2015137.41138.49136.43137.62597,530
5/1/2015133.24136.84133.24136.79335,084
4/30/2015135.04135.40133.51134.13479,721
4/29/2015136.47136.66134.79135.84409,675
4/28/2015136.31136.99134.14136.53380,396
4/27/2015138.18138.75136.53136.62699,246
4/24/2015138.00138.11136.62138.00437,300
4/23/2015137.02138.67136.47137.98476,275
4/22/2015135.61137.48134.54136.98829,274
4/21/2015134.64135.52133.13134.99771,603
4/20/2015133.41134.01132.21133.84428,187
4/17/2015133.14133.64132.00132.41352,215
4/16/2015134.71135.57134.14134.23349,929
4/15/2015135.33135.98134.99135.07561,806
4/14/2015135.90136.85134.21135.19538,197
4/13/2015136.53137.10135.95136.00517,044
4/10/2015137.85138.52136.69137.02580,181
4/9/2015137.77138.55137.05137.96449,234
4/8/2015138.08139.47137.47137.77838,336
4/7/2015140.06140.06138.04138.21416,053
4/6/2015138.52140.51138.31139.76712,474
4/2/2015138.37140.32137.52139.36735,349
4/1/2015138.47138.78136.31137.93856,569
3/31/2015139.98140.13137.90138.791,050,609
3/30/2015136.88140.98136.38139.781,111,082
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!