$134.47 -2.17 (%) Signet Jewelers Ltd - NYSE

May. 26, 2015 | 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
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
3/10/2015118.18118.82116.45117.39848,162
3/9/2015120.20120.39118.58119.38445,875
3/6/2015120.47121.16119.31119.89644,039
3/5/2015119.47121.03118.17120.68666,825
3/4/2015120.64121.22119.57119.95569,635
3/3/2015121.96121.96120.17121.40657,447
3/2/2015120.10123.20119.42121.91688,174
2/27/2015119.63120.31118.75119.88612,393
2/26/2015119.06119.83118.45119.38494,133
2/25/2015119.12120.38118.81119.00358,412
2/24/2015120.22120.30119.17119.62359,952
2/23/2015120.11120.91119.54119.75500,205
2/20/2015119.72120.31119.23120.08720,524
2/19/2015119.62120.44119.26120.00388,358
2/18/2015120.00120.58119.40120.11519,781
2/17/2015120.14120.45119.04120.23533,499
2/13/2015120.20120.52119.49120.19474,696
2/12/2015120.26120.80118.67119.83478,709
2/11/2015120.08121.23119.11119.46472,865
2/10/2015118.68120.28118.19120.11658,730
2/9/2015119.17119.67117.52117.96643,714
2/6/2015120.62120.70118.98119.58697,124
2/5/2015121.57122.31120.06120.63824,280
2/4/2015122.09123.41121.44121.71399,907
2/3/2015121.79123.18121.21123.00412,958
2/2/2015121.12121.97118.87121.36548,033
1/30/2015122.16122.86120.91121.11838,900
1/29/2015123.19123.91122.18123.43554,189
1/28/2015125.57126.32122.59122.95537,254
1/27/2015124.03125.97123.65125.33448,608
1/26/2015125.14125.75123.96125.19641,886
1/23/2015124.71125.66123.74124.84624,972
1/22/2015125.37125.67123.68124.36731,336
1/21/2015123.39124.84122.66124.40524,466
1/20/2015125.78126.49122.69123.021,076,111
1/16/2015123.04124.83121.91124.68738,260
1/15/2015121.98124.13120.24123.291,147,600
1/14/2015121.52123.12121.07122.371,029,848
1/13/2015124.13125.03121.84123.25937,596
1/12/2015124.00124.86123.59124.421,181,217
1/9/2015125.69125.69124.00124.921,411,115
1/8/2015123.11127.00122.63126.143,058,741
1/7/2015130.31131.99129.51130.84785,179
1/6/2015131.54132.03125.90128.431,010,265
1/5/2015129.49131.88127.99131.52965,357
1/2/2015131.88132.38127.81129.81579,837
12/31/2014131.63133.87131.43131.57437,612
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center