Signet Jewelers Historical Data

SIG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 18, 2021 $ 65.95
+2.33%
$ 131.9 billion $ 660
Aug 17, 2021 $ 64.45
+0.69%
$ 128.9 billion $ 65
Aug 13, 2021 $ 68.39
-0.07%
$ 136.78 billion $ 1,710
Aug 12, 2021 $ 68.44
-0.19%
$ 136.88 billion $ 4,033
Aug 11, 2021 $ 68.57
+1.30%
$ 137.14 billion $ 68
Aug 10, 2021 $ 67.69
+0.30%
$ 135.38 billion $ 135
Aug 5, 2021 $ 61.72
+0.26%
$ 123.44 billion $ 62
Jul 28, 2021 $ 65.53
-0.28%
$ 131.06 billion $ 1,452
Jul 27, 2021 $ 65.62
+0.40%
$ 131.24 billion $ 1,444
Jul 22, 2021 $ 66.93
-1.77%
$ 11.92 million $ 133
Jul 21, 2021 $ 68.15
+1.09%
$ 12.13 million $ 137
Jul 20, 2021 $ 65.23
+3.91%
$ 11.61 million $ 65
Jul 19, 2021 $ 62.77
-2.32%
$ 11.18 million $ 15,735
Jul 15, 2021 $ 70.44
-3.44%
$ 12.54 million $ 70
Jul 14, 2021 $ 72.92
-2.86%
$ 12.98 million $ 73
Jul 13, 2021 $ 74.99
+0.53%
$ 13.35 million $ 7,586
Jul 8, 2021 $ 76.39
+0.56%
$ 13.6 million $ 71
Jul 7, 2021 $ 75.99
-2.63%
$ 13.53 million $ 76
Jul 6, 2021 $ 77.97
+2.18%
$ 13.88 million $ 78
Jul 1, 2021 $ 80.23
-0.42%
$ 14.29 million $ 80
Jun 30, 2021 $ 80.6
+5.80%
$ 14.35 million $ 81
Jun 29, 2021 $ 76.17
-2.38%
$ 13.56 million $ 11,431
Jun 28, 2021 $ 78.01
+1.81%
$ 13.89 million $ 312
Jun 15, 2021 $ 72.39
-4.27%
$ 12.89 million $ 72
Jun 14, 2021 $ 75.6
+1.32%
$ 13.46 million $ 75
Jun 13, 2021 $ 74.54
+0.23%
$ 13.27 million $ 149
Jun 12, 2021 $ 74.39
-0.12%
$ 13.25 million $ 149
Jun 11, 2021 $ 74.47
+7.71%
$ 13.26 million $ 149
Jun 10, 2021 $ 69.25
+13.88%
$ 12.33 million $ 10,523
Jun 9, 2021 $ 60.82
-0.90%
$ 10.83 million $ 7,237
Jun 8, 2021 $ 61.37
+4.67%
$ 10.93 million $ 980
Jun 7, 2021 $ 58.61
-0.45%
$ 10.44 million $ 37,829
Jun 6, 2021 $ 58.85
-0.11%
$ 10.48 million $ 18,384
Jun 5, 2021 $ 58.88
+0.31%
$ 10.48 million $ 18,394
Jun 4, 2021 $ 58.77
+0.72%
$ 10.46 million $ 18,360
Jun 1, 2021 $ 60.28
-0.14%
$ 10.73 million $ 31,389
May 30, 2021 $ 60.4
-0.01%
$ 10.75 million $ 31,337
May 29, 2021 $ 60.38
+0.01%
$ 10.75 million $ 31,326
May 28, 2021 $ 60.37
-2.76%
$ 10.75 million $ 31,320
May 27, 2021 $ 62.12
+2.09%
$ 11.06 million $ 31,102
May 26, 2021 $ 60.64
+6.79%
$ 10.8 million $ 12,163
May 25, 2021 $ 56.75
-1.68%
$ 10.11 million $ 11,338
May 24, 2021 $ 57.71
+1.24%
$ 10.28 million $ 28,726
May 23, 2021 $ 57.03
+0.04%
$ 10.15 million $ 11,464
May 22, 2021 $ 57.02
-0.10%
$ 10.15 million $ 11,463
May 21, 2021 $ 57.05
-0.18%
$ 10.16 million $ 11,469
May 20, 2021 $ 57.12
-2.75%
$ 10.17 million $ 430,784
May 19, 2021 $ 58.74
-6.17%
$ 10.46 million $ 187,288
May 18, 2021 $ 62.61
-4.24%
$ 11.15 million $ 50,126
May 17, 2021 $ 65.37
+3.79%
$ 11.64 million $ 222,206