Signet Jewelers Historical Data

SIG Page 2
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 67.44
+5.17%
$ 134.88 billion $ 607
Mar 8, 2022 $ 64.13
+3.70%
$ 128.25 billion $ 64
Mar 7, 2022 $ 61.84
-3.52%
$ 123.67 billion $ 1,608
Mar 4, 2022 $ 67.59
-4.21%
$ 135.19 billion $ 135
Mar 3, 2022 $ 70.56
+1.28%
$ 141.13 billion $ 1,835
Feb 28, 2022 $ 72.36
+0.44%
$ 144.71 billion $ 2,894
Feb 27, 2022 $ 72.04
+0.00%
$ 144.08 billion $ 2,882
Feb 26, 2022 $ 72.04
+0.00%
$ 144.08 billion $ 2,882
Feb 25, 2022 $ 72.04
-0.95%
$ 144.08 billion $ 2,882
Feb 24, 2022 $ 72.73
+4.66%
$ 145.46 billion $ 291
Feb 23, 2022 $ 73.22
-2.03%
$ 146.45 billion $ 73
Feb 22, 2022 $ 74.75
-3.90%
$ 149.49 billion $ 1,046
Feb 21, 2022 $ 77.78
+0.00%
$ 155.55 billion $ 933
Feb 20, 2022 $ 77.78
+0.00%
$ 155.55 billion $ 933
Feb 19, 2022 $ 77.78
+0.00%
$ 155.55 billion $ 933
Feb 18, 2022 $ 77.78
+1.28%
$ 155.55 billion $ 933
Feb 17, 2022 $ 78.87
-0.66%
$ 157.73 billion $ 394
Feb 16, 2022 $ 79.39
-1.71%
$ 158.78 billion $ 476
Feb 15, 2022 $ 80.78
+3.04%
$ 161.55 billion $ 162
Feb 14, 2022 $ 78.4
-2.18%
$ 156.79 billion $ 157
Feb 10, 2022 $ 84.39
-2.53%
$ 168.77 billion $ 169
Feb 9, 2022 $ 86.58
+2.83%
$ 173.15 billion $ 173
Feb 8, 2022 $ 84.19
-1.28%
$ 168.38 billion $ 84
Feb 7, 2022 $ 85.27
+1.26%
$ 170.53 billion $ 85
Feb 6, 2022 $ 84.2
+0.00%
$ 168.4 billion $ 84
Feb 5, 2022 $ 84.2
+0.00%
$ 168.4 billion $ 84
Feb 4, 2022 $ 84.2
+2.53%
$ 168.4 billion $ 84
Jan 26, 2022 $ 79.79
-4.53%
$ 159.58 billion $ 80
Jan 25, 2022 $ 83.58
-2.68%
$ 167.15 billion $ 84
Jan 24, 2022 $ 85.88
+7.34%
$ 171.75 billion $ 2,233
Jan 23, 2022 $ 80
+0.00%
$ 160 billion $ 160
Jan 22, 2022 $ 80
+0.00%
$ 160 billion $ 160
Jan 21, 2022 $ 80
+1.27%
$ 160 billion $ 160
Jan 20, 2022 $ 79
-9.62%
$ 157.99 billion $ 1,659
Jan 19, 2022 $ 87.4
-0.80%
$ 174.8 billion $ 1,224
Jan 18, 2022 $ 88.11
-1.54%
$ 176.21 billion $ 969
Jan 17, 2022 $ 89.48
+0.00%
$ 178.96 billion $ 2,684
Jan 16, 2022 $ 89.48
+0.00%
$ 178.96 billion $ 2,684
Jan 15, 2022 $ 89.48
+0.00%
$ 178.96 billion $ 2,684
Jan 14, 2022 $ 89.48
-0.81%
$ 178.96 billion $ 2,684
Jan 13, 2022 $ 90.22
+2.73%
$ 180.43 billion $ 1,985
Jan 12, 2022 $ 87.82
+1.61%
$ 175.64 billion $ 1,054
Jan 11, 2022 $ 86.19
+1.11%
$ 172.38 billion $ 862
Jan 10, 2022 $ 85.24
+0.30%
$ 170.48 billion $ 1,790
Jan 6, 2022 $ 95.28
+2.63%
$ 190.55 billion $ 762
Jan 5, 2022 $ 92.84
-2.66%
$ 185.67 billion $ 743
Jan 4, 2022 $ 95.37
+2.52%
$ 190.74 billion $ 95
Jan 3, 2022 $ 93.03
-2.66%
$ 186.06 billion $ 8,931
Dec 28, 2021 $ 82.99
-3.62%
$ 165.98 billion $ 581
Dec 27, 2021 $ 86.11
+2.34%
$ 172.22 billion $ 603