Signet Jewelers Ltd $104.42

down -0.45


29/7/2014 01:37 PM  |  NYSE : SIG  
Industries : Specialty Retail / Jewelry Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIG historical data

Date Open High Low Close Volume
7/28/2014105.82106.01104.74104.87659,743
7/25/2014106.55107.28105.92105.97429,737
7/24/2014107.48108.65105.81107.091,193,125
7/23/2014109.17109.50107.26107.261,120,332
7/22/2014110.00110.44108.69108.91528,981
7/21/2014108.53110.96108.53109.87347,860
7/18/2014109.51111.49107.39111.10503,179
7/17/2014110.85111.26108.83109.10438,411
7/16/2014112.83113.08111.20111.47922,445
7/15/2014112.05112.82111.78112.55635,252
7/14/2014112.52112.93111.29112.47901,336
7/11/2014111.35112.36111.01111.93864,220
7/10/2014110.82112.23109.49111.23734,269
7/9/2014110.00113.06109.95112.28691,077
7/8/2014109.91110.44108.50108.81380,842
7/7/2014111.28111.28109.78109.89359,551
7/3/2014110.60112.35109.67112.15435,371
7/2/2014111.58113.18109.82110.30712,351
7/1/2014109.75112.29108.60111.901,152,896
6/30/2014110.41110.73109.27110.59883,046
6/27/2014109.53110.37108.31110.20847,650
6/26/2014109.91109.94108.35109.70461,899
6/25/2014108.69110.00108.54109.87439,438
6/24/2014108.49110.18108.18108.90733,425
6/23/2014111.01111.40108.80109.24638,119
6/20/2014109.44111.24109.38111.231,197,066
6/19/2014109.28109.45108.78109.40351,465
6/18/2014109.80109.80108.33108.97520,008
6/17/2014107.22109.73107.01108.84719,866
6/16/2014107.18107.73105.83107.55519,417
6/13/2014106.23107.27106.01107.10461,627
6/12/2014107.50107.50105.69106.25553,946
6/11/2014107.47108.25106.86107.34684,191
6/10/2014107.38108.41107.13108.03886,610
6/9/2014107.51108.39106.40107.731,148,113
6/6/2014105.89107.72105.57107.69668,725
6/5/2014105.66105.99104.32105.89472,234
6/4/2014103.82105.51103.60105.28570,189
6/3/2014105.66105.80103.70103.99973,375
6/2/2014106.57107.16105.51106.21563,274
5/30/2014107.72108.06105.79106.091,077,117
5/29/2014105.32108.82105.22108.371,937,295
5/28/2014104.09105.44103.26104.671,440,661
5/27/2014104.64105.27104.17104.371,263,882
5/23/2014104.14105.14103.51104.30727,541
5/22/2014102.21106.11102.21104.652,011,247
5/21/201498.40100.5998.2499.641,416,342
5/20/201498.4598.4997.2997.56850,457
5/19/201498.3998.9197.8698.52834,082
5/16/201499.51100.5898.5498.96916,727
5/15/201499.74100.3995.0398.792,576,298
5/14/2014100.07101.0899.97100.11433,157
5/13/2014100.97102.82100.15100.33769,545
5/12/2014101.12102.93100.77100.97951,737
5/9/2014101.73102.2199.89100.94946,827
5/8/2014101.42103.77100.89101.92793,055
5/7/2014101.32101.8499.20101.74870,849
5/6/2014102.66103.01101.14101.29456,480
5/5/2014103.24104.01101.80103.05667,352
5/2/2014102.73104.55102.43103.711,190,322
5/1/2014101.49103.00100.55102.591,103,690
4/30/201499.98101.4899.69101.32870,439
4/29/201499.43100.7899.27100.14985,614
4/28/2014100.00100.1898.0099.071,141,281
4/25/2014100.00100.6198.7699.34481,598
4/24/201499.79100.8297.91100.18817,997
4/23/201499.80100.6399.4799.65513,445
4/22/2014100.42101.0499.7899.84678,917
4/21/2014100.29101.2499.39100.43556,107
4/17/2014103.35103.3599.81100.451,005,461
4/16/2014101.29102.29100.37101.28766,109
4/15/2014102.28102.3299.14100.771,110,950
4/14/2014102.72102.99101.23102.05761,236
4/11/2014102.06102.93100.52101.45770,126
4/10/2014105.76106.68102.76103.11904,776
4/9/2014104.11105.14103.07104.85543,350
4/8/2014103.66104.23102.57104.03807,664
4/7/2014104.34105.27101.87102.511,004,526
4/4/2014107.51107.70104.42104.791,302,938
4/3/2014106.93107.37106.62107.11985,346
4/2/2014106.97107.74106.63106.951,156,258
4/1/2014106.05107.27105.72106.731,455,143
3/31/2014106.51106.99104.29105.861,387,142
3/28/2014106.17106.76104.33105.972,229,510
3/27/2014101.95107.38101.01105.034,143,993
3/26/2014100.24101.2797.3698.351,546,299
3/25/201499.86100.5098.2999.51747,400
3/24/2014100.80101.2498.2599.161,658,653
3/21/2014101.69101.9999.9799.972,265,395
3/20/2014101.49102.08100.65102.01991,199
3/19/2014101.51102.37101.07102.15807,750
3/18/2014100.80102.44100.75101.851,208,175
3/17/201499.00100.8398.61100.811,137,652
3/14/201497.7998.9297.4398.80871,091
3/13/201497.4499.0896.8498.001,156,937
3/12/201497.1597.7196.2697.401,544,645
3/11/201497.8198.2696.8497.49880,344
3/10/201498.7499.2197.2797.781,088,033
3/7/201498.5099.5097.7199.04723,481
3/6/201497.5598.8197.2898.50630,443
Trading Center