Signet Jewelers Historical Data

SIG Page 3
Download
Date Close Price change Market cap Trading volume
Dec 21, 2021 $ 85.94
+7.90%
$ 171.87 billion $ 687
Dec 20, 2021 $ 79.64
-5.03%
$ 159.28 billion $ 637
Dec 19, 2021 $ 83.86
+0.00%
$ 167.72 billion $ 168
Dec 18, 2021 $ 83.86
+0.00%
$ 167.72 billion $ 168
Dec 17, 2021 $ 83.86
+2.95%
$ 167.72 billion $ 168
Dec 15, 2021 $ 80.97
-2.49%
$ 161.94 billion $ 162
Dec 14, 2021 $ 83.04
+0.82%
$ 166.08 billion $ 166
Dec 9, 2021 $ 89.7
+0.71%
$ 179.41 billion $ 628
Dec 8, 2021 $ 89.08
-0.20%
$ 178.15 billion $ 624
Dec 7, 2021 $ 89.25
+1.25%
$ 178.51 billion $ 179
Dec 6, 2021 $ 84.44
+0.02%
$ 168.89 billion $ 1,604
Dec 5, 2021 $ 84.42
+0.00%
$ 168.85 billion $ 1,604
Dec 4, 2021 $ 84.42
+0.00%
$ 168.85 billion $ 1,604
Dec 3, 2021 $ 84.42
-5.08%
$ 168.85 billion $ 1,604
Dec 2, 2021 $ 88.7
-4.64%
$ 177.4 billion $ 1,951
Dec 1, 2021 $ 93.02
-0.94%
$ 186.04 billion $ 2,046
Nov 30, 2021 $ 98.99
-3.81%
$ 197.97 billion $ 5,741
Nov 29, 2021 $ 102.91
+0.92%
$ 205.81 billion $ 5,968
Nov 28, 2021 $ 102.9
+0.00%
$ 205.8 billion $ 309
Nov 27, 2021 $ 102.9
+0.00%
$ 205.8 billion $ 309
Nov 26, 2021 $ 102.9
+3.78%
$ 205.8 billion $ 309
Nov 24, 2021 $ 103.15
-2.37%
$ 206.29 billion $ 5,982
Nov 23, 2021 $ 105.65
-3.09%
$ 211.3 billion $ 6,128
Nov 22, 2021 $ 109.02
-1.47%
$ 218.03 billion $ 545
Nov 19, 2021 $ 109.66
+0.23%
$ 219.32 billion $ 110
Nov 18, 2021 $ 109.41
+6.10%
$ 218.82 billion $ 4,923
Nov 17, 2021 $ 103.12
-1.54%
$ 206.24 billion $ 5,259
Nov 16, 2021 $ 104.73
+3.36%
$ 209.46 billion $ 209
Nov 15, 2021 $ 101.33
-1.31%
$ 202.66 billion $ 5,168
Nov 14, 2021 $ 102.68
+0.00%
$ 205.36 billion $ 103
Nov 13, 2021 $ 102.68
+0.00%
$ 205.36 billion $ 103
Nov 12, 2021 $ 102.68
-1.00%
$ 205.36 billion $ 103
Nov 11, 2021 $ 103.72
+3.23%
$ 207.44 billion $ 4,770
Nov 10, 2021 $ 100.47
-0.28%
$ 200.94 billion $ 4,220
Nov 9, 2021 $ 104.3
+0.09%
$ 208.6 billion $ 1,882
Nov 8, 2021 $ 104.21
-1.85%
$ 208.42 billion $ 4,069
Nov 7, 2021 $ 106.17
+0.00%
$ 212.34 billion $ 106
Nov 6, 2021 $ 106.17
+0.00%
$ 212.34 billion $ 106
Nov 5, 2021 $ 106.17
+1.37%
$ 212.34 billion $ 106
Nov 4, 2021 $ 104.73
+1.82%
$ 209.46 billion $ 9,214
Nov 3, 2021 $ 102.86
+5.45%
$ 205.72 billion $ 4,426
Nov 2, 2021 $ 97.54
+1.86%
$ 195.08 billion $ 6,429
Nov 1, 2021 $ 95.76
+7.29%
$ 191.52 billion $ 12,963
Oct 31, 2021 $ 89.25
+0.00%
$ 178.5 billion $ 1,067
Oct 30, 2021 $ 89.25
+0.00%
$ 178.5 billion $ 1,067
Oct 29, 2021 $ 89.25
+1.03%
$ 178.5 billion $ 1,067
Oct 28, 2021 $ 88.34
+0.05%
$ 176.68 billion $ 1,064
Oct 27, 2021 $ 85.95
-1.38%
$ 171.9 billion $ 172
Oct 26, 2021 $ 87.15
-4.20%
$ 174.3 billion $ 1,567
Oct 25, 2021 $ 90.97
+1.24%
$ 181.94 billion $ 2,185