Signet Jewelers Historical Data

SIG
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 54.66
+0.00%
$ -- $ 875
Sep 12 $ 56.84
+0.50%
$ -- $ 0.0₁₀1
Jun 20 $ 60.86
+7.40%
$ 121.72 billion $ 709
May 23 $ 61.95
+22.76%
$ 123.89 billion $ 815
May 16 $ 56.99
+1.81%
$ 113.98 billion $ 5,161
May 9 $ 63.23
-1.85%
$ 126.45 billion $ 252
May 2 $ 68.11
-3.09%
$ 136.21 billion $ 287
Apr 25 $ 70.28
-6.78%
$ 140.55 billion $ 499
Apr 18 $ 75.39
-7.02%
$ 150.77 billion $ 389
Apr 11 $ 74.11
+2.46%
$ 148.22 billion $ 145
Apr 4 $ 67.52
-4.98%
$ 135.03 billion $ 416
Mar 28 $ 76.31
-1.67%
$ 152.61 billion $ 1,068
Mar 21 $ 77.6
-3.74%
$ 155.2 billion $ 4,549
Mar 14 $ 80.62
+11.46%
$ 161.23 billion $ 5,991
Mar 7 $ 67.08
+4.66%
$ 134.15 billion $ 2,346
Feb 28 $ 67.59
-6.17%
$ 135.19 billion $ 4,864
Feb 21 $ 72.04
-7.37%
$ 144.08 billion $ 10,989
Feb 14 $ 77.78
-2.96%
$ 155.55 billion $ 3,989
Feb 7 $ 84.39
+0.22%
$ 168.77 billion $ 511
Jan 31 $ 84.2
+2.53%
$ 168.4 billion $ 253
Jan 24 $ 79.79
-0.26%
$ 159.58 billion $ 2,396
Jan 17 $ 80
-10.59%
$ 160 billion $ 7,016
Jan 10 $ 89.48
+5.29%
$ 178.96 billion $ 13,744
Jan 3 $ 95.28
-0.31%
$ 190.55 billion $ 10,531
Dec 27 $ 82.99
-1.37%
$ 165.98 billion $ 1,184
Dec 20 $ 85.94
+2.47%
$ 171.87 billion $ 1,325
Dec 13 $ 83.86
+1.82%
$ 167.72 billion $ 831
Dec 6 $ 89.7
+6.25%
$ 179.41 billion $ 3,034
Nov 29 $ 84.42
-17.21%
$ 168.85 billion $ 20,520
Nov 22 $ 102.9
-7.00%
$ 205.8 billion $ 13,581
Nov 15 $ 109.66
+6.80%
$ 219.32 billion $ 15,669
Nov 8 $ 102.68
-3.29%
$ 205.36 billion $ 15,249
Nov 1 $ 106.17
+18.96%
$ 212.34 billion $ 33,350
Oct 25 $ 89.25
-0.68%
$ 178.5 billion $ 7,121
Oct 18 $ 89.86
+4.06%
$ 179.72 billion $ 22,897
Oct 11 $ 86.35
+1.25%
$ 172.7 billion $ 41,061
Oct 4 $ 85.28
-0.57%
$ 170.56 billion $ 5,211
Sep 27 $ 81.14
-3.19%
$ 162.28 billion $ 72,209
Sep 20 $ 79.86
+1.58%
$ 159.72 billion $ 22,542
Sep 13 $ 81.8
+6.80%
$ 163.6 billion $ 60,321
Sep 6 $ 76.59
-8.02%
$ 153.18 billion $ 119,106
Aug 30 $ 83.27
+4.22%
$ 166.54 billion $ 153,485
Aug 23 $ 79.9
+13.85%
$ 159.8 billion $ 7,515
Aug 16 $ 70.18
+9.64%
$ 140.36 billion $ 1,596
Aug 9 $ 68.39
+1.33%
$ 136.78 billion $ 5,947
Aug 2 $ 61.72
+0.26%
$ 123.44 billion $ 62
Jul 26 $ 65.53
+0.26%
$ 131.06 billion $ 2,895
Jul 19 $ 66.93
+4.15%
$ 133.86 billion $ 16,070
Jul 12 $ 70.44
-5.57%
$ 12.54 million $ 7,729
Jul 5 $ 76.39
+0.12%
$ 13.6 million $ 225
Download