$109.40 -0.08 (%) Signet Jewelers Ltd - New York Stock Exchange, Inc.

May. 3, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center