$82.00 +1.28 (%) Signet Jewelers Ltd - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIG historical data

Date Open High Low Close Volume
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
5/10/2016107.18108.99107.18108.11960,126
5/9/2016107.93108.67107.36107.62854,776
5/6/2016108.01108.83105.79107.99897,089
5/5/2016109.30109.62107.90108.70906,229
5/4/2016108.43110.14108.28109.48510,327
5/3/2016108.21111.13107.75109.40866,381
5/2/2016109.23109.81108.01109.48553,651
4/29/2016108.48108.88107.07108.56649,603
4/28/2016110.15111.81108.41108.69639,689
4/27/2016111.08112.41110.51111.92446,212
4/26/2016109.08111.68108.42111.51722,762
4/25/2016111.68111.68109.10109.36789,473
4/22/2016112.00113.02111.46111.91968,473
4/21/2016112.80113.07111.91112.11685,842
4/20/2016112.23113.15109.83112.191,316,779
4/19/2016113.88114.00110.36111.89777,061
4/18/2016111.40113.79111.40113.21964,882
4/15/2016112.73113.34111.01112.10852,053
4/14/2016115.47115.47112.49112.601,449,897
4/13/2016112.99115.85112.99115.381,250,970
4/12/2016112.41113.12110.58112.51891,081
4/11/2016115.02115.02111.84112.251,215,150
4/8/2016116.62117.27112.86114.001,491,879
4/7/2016119.67121.47115.33116.071,523,887
4/6/2016119.91121.34118.99120.04672,090
4/5/2016119.54121.09118.50119.86592,125
4/4/2016124.00124.09120.80121.03881,734
4/1/2016123.00124.85122.51123.971,484,701
3/31/2016120.80124.10120.29124.031,202,327
3/30/2016123.05123.80119.63119.681,898,187
3/29/2016122.85123.83121.65122.911,166,753
3/28/2016121.70123.67120.81122.751,442,697
3/24/2016124.76125.45120.04121.423,463,449
3/23/2016118.29118.94115.71118.011,402,383
3/22/2016116.92119.04116.53118.291,008,332
3/21/2016117.27118.19116.22118.031,016,168
3/18/2016116.82118.80115.65117.431,577,298
3/17/2016113.50116.88113.15116.051,367,613
3/16/2016111.42114.67111.42113.521,151,134
3/15/2016111.26111.89110.30111.55936,867
3/14/2016110.64112.50110.39111.951,461,258
3/11/2016110.24112.48109.92111.21970,704
3/10/2016109.51111.37107.74109.65967,376
3/9/2016110.00110.92106.30108.091,369,494
3/8/2016111.49112.15107.49109.011,158,039
3/7/2016111.31113.09111.31112.161,215,634
3/4/2016112.31113.49111.33111.861,248,502
3/3/2016111.93114.78111.00112.002,319,883
3/2/2016112.26115.40111.38112.961,630,037
3/1/2016110.57112.95109.77112.462,216,762
2/29/2016109.00112.49108.00108.406,490,642
2/26/201698.02100.3796.7799.131,588,769
2/25/201698.0199.6196.0597.171,586,071
2/24/201698.2698.3295.8897.973,060,941
2/23/2016102.83103.0098.75100.172,224,512
2/22/2016104.05104.50102.47103.041,276,583
2/19/2016104.16105.80102.28103.821,132,410
2/18/2016103.30104.96102.06103.931,504,361
2/17/2016105.31107.57103.32105.371,799,018
2/16/2016100.10105.48100.00104.151,916,213
2/12/201695.5199.0494.3698.631,131,367
2/11/201695.0096.5793.4594.711,460,091
2/10/201697.0699.5096.1596.911,725,455
2/9/201699.70101.1694.0196.282,489,757
2/8/2016104.67105.7598.15100.442,062,335
2/5/2016109.23109.97103.32105.182,718,122
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center