Signet Jewelers Historical Data

SIG Page 4
Download
Date Close Price change Market cap Trading volume
Oct 24, 2021 $ 89.86
+0.00%
$ 179.72 billion $ 5,120
Oct 23, 2021 $ 89.86
+0.00%
$ 179.72 billion $ 5,120
Oct 22, 2021 $ 89.86
+0.99%
$ 179.72 billion $ 5,120
Oct 21, 2021 $ 89.11
+0.83%
$ 178.22 billion $ 713
Oct 20, 2021 $ 88.38
-0.55%
$ 176.76 billion $ 707
Oct 19, 2021 $ 88.87
+0.62%
$ 177.74 billion $ 3,820
Oct 18, 2021 $ 88.32
+2.28%
$ 176.64 billion $ 2,296
Oct 17, 2021 $ 86.35
+0.00%
$ 172.7 billion $ 5,777
Oct 16, 2021 $ 86.35
+0.00%
$ 172.7 billion $ 5,777
Oct 15, 2021 $ 86.35
-0.01%
$ 172.7 billion $ 5,777
Oct 14, 2021 $ 86.36
+2.48%
$ 172.72 billion $ 13,998
Oct 13, 2021 $ 84.27
+3.58%
$ 168.54 billion $ 1,350
Oct 12, 2021 $ 81.36
-0.76%
$ 162.72 billion $ 7,155
Oct 11, 2021 $ 81.98
-3.87%
$ 163.96 billion $ 1,227
Oct 10, 2021 $ 85.28
+0.00%
$ 170.56 billion $ 1,448
Oct 9, 2021 $ 85.28
+0.00%
$ 170.56 billion $ 1,448
Oct 8, 2021 $ 85.28
-1.69%
$ 170.56 billion $ 1,448
Oct 7, 2021 $ 86.75
+1.14%
$ 173.5 billion $ 868
Oct 1, 2021 $ 81.14
+4.08%
$ 162.28 billion $ 5,941
Sep 30, 2021 $ 80.35
-5.73%
$ 160.7 billion $ 23,172
Sep 29, 2021 $ 85.23
+1.69%
$ 170.46 billion $ 43,096
Sep 21, 2021 $ 79.86
+0.53%
$ 159.72 billion $ 80
Sep 20, 2021 $ 79.44
+1.04%
$ 158.88 billion $ 22,462
Sep 17, 2021 $ 81.8
+0.28%
$ 163.6 billion $ 5,392
Sep 16, 2021 $ 81.57
+4.28%
$ 163.14 billion $ 10,113
Sep 15, 2021 $ 78.22
+1.53%
$ 156.44 billion $ 3,515
Sep 14, 2021 $ 77.04
+0.63%
$ 154.08 billion $ 22,543
Sep 13, 2021 $ 76.56
-0.04%
$ 153.12 billion $ 18,757
Sep 12, 2021 $ 76.59
+0.00%
$ 153.18 billion $ 4,445
Sep 11, 2021 $ 76.59
+0.00%
$ 153.18 billion $ 4,445
Sep 10, 2021 $ 76.59
-0.98%
$ 153.18 billion $ 4,445
Sep 9, 2021 $ 77.35
+3.63%
$ 154.7 billion $ 48,661
Sep 8, 2021 $ 74.64
-4.16%
$ 149.28 billion $ 7,764
Sep 7, 2021 $ 77.88
-6.47%
$ 155.76 billion $ 20,438
Sep 6, 2021 $ 83.27
+0.00%
$ 166.54 billion $ 28,908
Sep 5, 2021 $ 83.27
+0.00%
$ 166.54 billion $ 28,908
Sep 4, 2021 $ 83.27
+0.00%
$ 166.54 billion $ 28,908
Sep 3, 2021 $ 83.27
-2.24%
$ 166.54 billion $ 28,908
Sep 2, 2021 $ 85.18
+5.73%
$ 170.36 billion $ 30,866
Sep 1, 2021 $ 80.56
+1.96%
$ 161.12 billion $ 30,973
Aug 31, 2021 $ 79.01
-1.21%
$ 158.02 billion $ 2,604
Aug 30, 2021 $ 79.98
+0.10%
$ 159.96 billion $ 2,316
Aug 29, 2021 $ 79.9
+0.00%
$ 159.8 billion $ 2,482
Aug 28, 2021 $ 79.9
+0.00%
$ 159.8 billion $ 2,482
Aug 27, 2021 $ 79.9
+2.41%
$ 159.8 billion $ 2,482
Aug 23, 2021 $ 70.18
+0.00%
$ 140.36 billion $ 70
Aug 22, 2021 $ 70.18
+0.00%
$ 140.36 billion $ 70
Aug 21, 2021 $ 70.18
+0.00%
$ 140.36 billion $ 70
Aug 20, 2021 $ 70.18
+2.57%
$ 140.36 billion $ 70
Aug 19, 2021 $ 66.16
+0.32%
$ 132.32 billion $ 662