Signet Jewelers Historical Data

SIG Page 6
Download
Date Close Price change Market cap Trading volume
May 16, 2021 $ 62.97
+0.03%
$ 11.21 million $ 37,783
May 15, 2021 $ 62.96
+0.02%
$ 11.21 million $ 37,775
May 14, 2021 $ 62.95
+5.02%
$ 11.21 million $ 37,769
May 13, 2021 $ 59.93
+3.52%
$ 10.67 million $ 83,908
May 12, 2021 $ 58.11
-7.55%
$ 10.35 million $ 46,604
May 11, 2021 $ 62.87
+0.58%
$ 11.19 million $ 100,591
May 10, 2021 $ 62.5
-1.32%
$ 11.13 million $ 112,493
May 9, 2021 $ 63.33
-0.02%
$ 11.28 million $ 37,999
May 8, 2021 $ 63.33
+0.01%
$ 11.28 million $ 37,999
May 7, 2021 $ 63.33
+0.03%
$ 11.28 million $ 37,997
May 6, 2021 $ 63.32
-0.05%
$ 11.27 million $ 37,992
May 5, 2021 $ 63.34
+0.70%
$ 11.28 million $ 38,003
May 4, 2021 $ 62.93
+0.27%
$ 11.2 million $ 31,464
Apr 26, 2021 $ 63.45
-0.22%
$ 11.3 million $ 57,359
Apr 25, 2021 $ 63.58
+0.02%
$ 11.32 million $ 57,476
Apr 24, 2021 $ 63.56
-0.04%
$ 11.32 million $ 57,459
Apr 23, 2021 $ 63.58
+3.16%
$ 11.32 million $ 57,474
Apr 22, 2021 $ 61.65
+2.55%
$ 10.98 million $ 247
Apr 21, 2021 $ 60.13
+4.96%
$ 10.71 million $ 36,077
Apr 20, 2021 $ 57.28
-5.88%
$ 10.2 million $ 223,377
Apr 19, 2021 $ 60.85
-3.69%
$ 10.84 million $ 115,799
Apr 18, 2021 $ 63.16
+0.03%
$ 11.25 million $ 6,316
Apr 17, 2021 $ 63.15
+0.00%
$ 11.25 million $ 6,315
Apr 16, 2021 $ 63.16
-0.49%
$ 11.25 million $ 6,316
Apr 15, 2021 $ 63.47
-1.85%
$ 11.3 million $ 444
Apr 14, 2021 $ 64.62
+0.78%
$ 11.51 million $ 25,850
Apr 13, 2021 $ 64.12
-2.22%
$ 11.42 million $ 52,320
Apr 12, 2021 $ 65.58
+7.65%
$ 11.68 million $ 2,623
Apr 11, 2021 $ 60.92
+0.01%
$ 10.85 million $ 6,214
Apr 10, 2021 $ 60.92
+0.00%
$ 10.85 million $ 6,214
Apr 9, 2021 $ 60.92
+6.17%
$ 10.85 million $ 6,214
Apr 8, 2021 $ 57.36
+1.69%
$ 10.21 million $ 11,473
Apr 7, 2021 $ 56.43
-2.33%
$ 10.05 million $ 11,286
Apr 6, 2021 $ 57.79
-1.85%
$ 10.29 million $ 34,730
Apr 5, 2021 $ 58.85
+0.67%
$ 10.48 million $ 52,965
Apr 1, 2021 $ 57.06
-1.82%
$ 10.16 million $ 57
Mar 30, 2021 $ 58.23
+2.24%
$ 10.37 million $ 17,586
Mar 29, 2021 $ 56.97
-2.94%
$ 10.14 million $ 34,179
Mar 28, 2021 $ 58.7
+0.02%
$ 10.45 million $ 23,599
Mar 27, 2021 $ 58.71
-0.05%
$ 10.45 million $ 23,600
Mar 26, 2021 $ 58.72
+3.07%
$ 10.45 million $ 23,604
Mar 25, 2021 $ 56.98
+8.71%
$ 10.15 million $ 5,698
Mar 24, 2021 $ 52.43
-6.32%
$ 9.34 million $ 5,243
Mar 19, 2021 $ 59.62
-2.16%
$ 10.62 million $ 5,962
Mar 18, 2021 $ 60.94
+2.82%
$ 10.85 million $ 61,179
Mar 17, 2021 $ 59.22
-0.83%
$ 10.55 million $ 82,915
Mar 16, 2021 $ 59.67
+0.98%
$ 10.63 million $ 29,837
Mar 15, 2021 $ 59.11
+1.31%
$ 10.52 million $ 17,732
Mar 14, 2021 $ 58.42
-0.10%
$ 10.4 million $ 11,683
Mar 13, 2021 $ 58.48
+0.02%
$ 10.41 million $ 11,696