$98.72 +0.67 (%) Signet Jewelers Ltd - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201697.7098.8896.3498.721,782,235
12/8/201695.0099.1994.2098.051,530,000
12/7/201694.5095.5593.5695.291,253,693
12/6/201692.2594.2292.2593.981,871,621
12/5/201692.7094.1392.1093.641,598,717
12/2/201691.6292.9890.8392.071,459,323
12/1/201691.8393.0991.0791.251,237,389
11/30/201691.6693.6390.6791.291,337,551
11/29/201692.9794.0091.5791.821,398,041
11/28/201692.9394.4992.0092.241,149,141
11/25/201694.2994.9392.5393.07490,020
11/23/201690.9194.1390.1993.861,353,262
11/22/201698.97101.4689.8690.795,864,715
11/21/201689.2389.5686.7488.882,561,350
11/18/201691.3791.3787.6888.961,787,662
11/17/201691.1392.2890.4792.121,576,698
11/16/201689.1091.6488.3990.851,192,581
11/15/201693.2594.4488.0089.603,213,095
11/14/201690.8793.1690.3292.441,568,713
11/11/201689.7690.6689.2390.121,206,878
11/10/201687.4391.0387.1789.791,545,014
11/9/201681.3686.9081.2186.751,513,288
11/8/201683.6283.9682.2182.87783,466
11/7/201682.4184.7382.4083.63984,669
11/4/201680.8083.0480.6281.391,055,028
11/3/201680.5982.3979.9280.781,399,155
11/2/201680.4681.1279.4780.201,147,143
11/1/201681.1781.7979.9180.721,267,651
10/31/201680.8181.7480.7581.26716,759
10/28/201679.9182.2979.9180.41861,396
10/27/201682.6383.3980.0080.16828,069
10/26/201680.3583.2680.2082.461,149,887
10/25/201678.9881.1778.6581.16845,436
10/24/201680.3580.7479.4279.72899,556
10/21/201680.1781.6279.4680.01893,570
10/20/201680.8981.6780.7380.93884,743
10/19/201680.4681.9279.9880.90643,356
10/18/201680.0081.3680.0080.40662,371
10/17/201680.8381.4679.3679.68822,790
10/14/201681.8282.8980.9181.05819,515
10/13/201680.4081.5980.3881.051,230,175
10/12/201680.4081.6980.3081.06951,281
10/11/201680.9882.2880.1980.401,311,052
10/10/201680.2981.9780.2981.56810,339
10/7/201682.0382.2479.6180.071,324,133
10/6/201681.3682.2980.4281.531,347,443
10/5/201678.3782.1178.2981.432,803,627
10/4/201676.1978.1875.8977.821,546,237
10/3/201674.2975.8174.2375.721,119,067
9/30/201673.6974.7872.6574.531,315,281
9/29/201674.7975.4672.7373.161,445,783
9/28/201674.9575.5773.8474.901,322,931
9/27/201676.2676.3174.1474.691,815,917
9/26/201678.5778.6376.2376.311,057,448
9/23/201676.9479.0876.8078.971,438,322
9/22/201676.4678.1376.3477.271,857,626
9/21/201676.0076.7274.8975.811,408,806
9/20/201677.3977.9775.2075.521,214,881
9/19/201677.9178.7377.0577.201,572,152
9/16/201678.7579.3077.3677.772,228,427
9/15/201678.6979.9378.5979.001,368,028
9/14/201679.0380.4478.7279.192,247,671
9/13/201677.1179.1677.0978.971,620,383
9/12/201676.6078.9376.1078.541,753,843
9/9/201680.6980.9576.8876.902,449,945
9/8/201682.4082.4281.5181.77758,647
9/7/201681.3882.5780.8282.48743,115
9/6/201682.0982.2080.6081.101,804,150
9/2/201681.3983.3480.8582.001,134,329
9/1/201681.3582.2378.8680.631,620,013
8/31/201679.9782.3879.9481.981,780,860
8/30/201678.3781.1378.2079.932,071,772
8/29/201680.3582.2979.1880.181,589,774
8/26/201682.2982.4578.7180.655,141,839
8/25/201685.3087.7378.7183.4410,811,041
8/24/201694.7496.2094.3295.502,402,174
8/23/201692.5995.3092.5994.991,932,563
8/22/201692.0293.3591.6392.41951,762
8/19/201692.6495.3492.2393.051,046,281
8/18/201690.6893.0690.1792.94985,025
8/17/201692.5792.6790.0790.961,153,511
8/16/201692.2893.0089.3792.43956,793
8/15/201691.2694.1891.2692.671,646,050
8/12/201690.1091.5089.8591.22709,517
8/11/201688.1790.8588.1790.621,040,263
8/10/201687.7489.0986.9487.07601,097
8/9/201687.6688.4486.6587.671,026,284
8/8/201687.0388.3786.9887.90775,696
8/5/201686.6587.9186.4087.00957,095
8/4/201684.6086.2183.8686.211,139,715
8/3/201682.9384.5381.8684.391,001,378
8/2/201686.5286.7083.4683.591,052,752
8/1/201687.8688.1086.2786.69776,272
7/29/201686.9588.0884.9487.911,669,923
7/28/201687.2287.4385.5786.921,464,005
7/27/201688.3989.9786.6387.221,732,824
7/26/201689.2289.5087.9989.461,258,431
7/25/201689.5489.7988.7888.86910,626
7/22/201687.8289.7387.3689.531,572,215
7/21/201689.5589.8386.9787.461,922,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center