$129.87 0.00 (%) Signet Jewelers Ltd - NYSE

Dec. 19, 2014 | 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
12/19/2014129.70130.29125.88129.871,531,430
12/18/2014128.93129.84127.96129.74471,517
12/17/2014125.00127.40123.91127.30649,437
12/16/2014125.37127.76124.80124.84675,606
12/15/2014127.30129.27126.18127.11685,778
12/12/2014126.78128.72126.27126.95691,119
12/11/2014126.41128.43126.23127.25810,741
12/10/2014127.00127.63124.94125.43625,126
12/9/2014126.46128.47125.79128.10732,398
12/8/2014128.84129.73126.55127.94606,718
12/5/2014127.74128.86126.20128.83652,185
12/4/2014128.07128.33127.05127.70473,416
12/3/2014126.94128.40126.16128.33540,719
12/2/2014127.66128.89125.52126.711,197,293
12/1/2014130.31130.35127.15127.33951,478
11/28/2014129.05132.00129.03130.96499,772
11/26/2014131.72132.21128.62129.341,062,973
11/25/2014127.56134.62127.32131.594,781,556
11/24/2014123.52124.41122.17122.991,697,769
11/21/2014122.89123.00121.50122.851,043,899
11/20/2014120.28121.85120.28121.62788,762
11/19/2014119.72120.90118.90120.591,107,282
11/18/2014120.31120.72118.98119.86706,172
11/17/2014121.72122.35119.18120.011,015,944
11/14/2014121.74122.77121.21121.72789,877
11/13/2014123.26123.40122.01122.52441,514
11/12/2014120.46123.06120.46122.61716,075
11/11/2014121.61122.58120.39121.03566,927
11/10/2014120.71123.45119.87122.40947,855
11/7/2014121.72121.93119.85120.29999,067
11/6/2014120.26121.52119.86121.321,009,868
11/5/2014120.82120.82119.23119.97599,870
11/4/2014119.64119.74117.96119.62485,363
11/3/2014120.40120.83119.05119.65834,741
10/31/2014120.43120.98119.19120.011,205,277
10/30/2014117.15119.64115.48119.45738,086
10/29/2014117.36118.33116.74117.57833,435
10/28/2014117.36118.01116.66117.64696,571
10/27/2014115.61117.16114.71116.84696,607
10/24/2014113.06116.22112.78115.831,384,102
10/23/2014110.78113.99110.69113.04881,344
10/22/2014110.81111.21110.02110.16673,644
10/21/2014110.17111.48109.99110.37769,290
10/20/2014109.91111.33109.00109.15928,473
10/17/2014109.15110.63108.19109.62904,521
10/16/2014104.39108.89104.39108.001,138,659
10/15/2014103.67106.96102.23106.321,312,970
10/14/2014103.52106.53102.06104.322,381,337
10/13/2014108.88109.63107.00107.891,072,240
10/10/2014110.21110.61109.03109.301,233,682
10/9/2014111.56112.61110.05110.17603,223
10/8/2014114.02114.02110.94112.251,807,785
10/7/2014114.77115.81113.63113.72417,774
10/6/2014116.37116.67115.07115.53362,644
10/3/2014113.37117.02113.04116.21638,184
10/2/2014112.20114.36110.97114.04575,282
10/1/2014113.47114.11111.09112.14792,334
9/30/2014114.67114.80113.69113.91428,258
9/29/2014113.53114.84113.53114.65333,116
9/26/2014114.01115.54113.56114.79427,975
9/25/2014114.94115.62113.34114.06559,497
9/24/2014113.05115.28111.90115.24761,382
9/23/2014114.03114.56112.83112.91967,787
9/22/2014114.71115.26114.04114.26645,549
9/19/2014116.58116.82115.12115.231,352,362
9/18/2014117.46117.46116.00116.14522,063
9/17/2014117.89118.26116.97117.16839,130
9/16/2014116.42118.63116.42118.07734,987
9/15/2014117.98118.00116.05116.85380,684
9/12/2014118.29118.29116.88117.82867,374
9/11/2014117.19118.68116.75118.65612,695
9/10/2014117.05117.58116.10117.501,150,868
9/9/2014117.80118.15116.86117.011,169,644
9/8/2014118.35119.18117.39117.99611,350
9/5/2014117.26118.93116.77118.851,086,820
9/4/2014117.29118.26117.00117.641,084,096
9/3/2014117.91118.57117.00117.252,315,206
9/2/2014119.24119.24117.29117.541,330,525
8/29/2014116.65118.27115.56117.871,436,821
8/28/2014116.48117.42113.83116.373,562,531
8/27/2014108.56109.28107.88108.03956,268
8/26/2014108.30109.00107.24108.42756,931
8/25/2014107.63108.86107.49108.21603,894
8/22/2014105.85107.32105.58106.98469,554
8/21/2014106.74106.84105.50105.72373,172
8/20/2014106.75107.00104.84106.54821,356
8/19/2014106.72107.50106.02106.99663,290
8/18/2014105.85106.62105.36106.20487,383
8/15/2014105.38105.95104.33105.03302,322
8/14/2014105.14105.60104.60104.96276,634
8/13/2014104.97105.68103.74104.86324,756
8/12/2014105.04105.76104.46104.95360,531
8/11/2014105.23105.59104.32105.02547,159
8/8/2014102.17104.70102.11104.61382,693
8/7/2014102.93103.22101.93102.10266,855
8/6/2014102.25103.92102.09102.42453,632
8/5/2014103.27104.26102.56102.68398,688
8/4/2014102.73104.53101.52104.22514,273
8/1/2014101.68102.63100.43102.41955,084
7/31/2014103.64104.47101.74101.79691,299
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center