Signet Jewelers Historical Data

SIG Page 7
Download
Date Close Price change Market cap Trading volume
Mar 12, 2021 $ 58.48
+0.44%
$ 10.41 million $ 11,695
Mar 11, 2021 $ 58.22
+1.60%
$ 10.37 million $ 5,822
Mar 10, 2021 $ 57.33
+1.08%
$ 10.21 million $ 40,134
Mar 9, 2021 $ 56.7
+1.15%
$ 10.1 million $ 45,358
Mar 8, 2021 $ 56.04
+7.42%
$ 9.98 million $ 60,247
Mar 7, 2021 $ 52.21
-0.03%
$ 9.3 million $ 10,076
Mar 6, 2021 $ 52.23
+0.03%
$ 9.3 million $ 10,081
Mar 5, 2021 $ 52.23
+3.04%
$ 9.3 million $ 10,080
Mar 4, 2021 $ 50.7
-0.65%
$ 9.03 million $ 64,287
Mar 1, 2021 $ 50.3
+1.15%
$ 8.96 million $ 503
Feb 28, 2021 $ 49.71
+0.07%
$ 8.85 million $ 497
Feb 27, 2021 $ 49.71
-0.06%
$ 8.85 million $ 497
Feb 26, 2021 $ 49.71
-1.91%
$ 8.85 million $ 497
Feb 25, 2021 $ 50.8
-0.06%
$ 9.05 million $ 305
Feb 18, 2021 $ 42.61
+0.48%
$ 7.59 million $ 85
Feb 17, 2021 $ 42.4
+0.12%
$ 7.55 million $ 3,392
Feb 11, 2021 $ 45.13
+2.53%
$ 8.04 million $ 90
Feb 10, 2021 $ 44.02
+0.32%
$ 7.84 million $ 88
Feb 9, 2021 $ 43.8
+1.12%
$ 7.8 million $ 88
Feb 8, 2021 $ 43.27
+1.15%
$ 7.71 million $ 87
Feb 5, 2021 $ 44.51
-0.82%
$ 7.93 million $ 89
Feb 4, 2021 $ 44.88
+0.91%
$ 7.99 million $ 90
Feb 1, 2021 $ 40.39
-0.39%
$ 7.19 million $ 767
Jan 30, 2021 $ 40.57
-0.04%
$ 7.22 million $ 771
Jan 29, 2021 $ 40.57
+9.49%
$ 7.22 million $ 771
Jan 28, 2021 $ 37
-10.72%
$ 6.59 million $ 703
Jan 27, 2021 $ 41.41
+7.08%
$ 7.37 million $ 26,834
Jan 26, 2021 $ 38.7
+8.18%
$ 6.89 million $ 7,972
Jan 15, 2021 $ 39.64
-3.79%
$ 7.06 million $ 40
Jan 14, 2021 $ 41.17
+5.66%
$ 7.33 million $ 329
Jan 13, 2021 $ 38.96
-6.61%
$ 6.94 million $ 78
Jan 12, 2021 $ 41.7
+6.69%
$ 7.43 million $ 83
Jan 11, 2021 $ 39.09
+5.30%
$ 6.96 million $ 313
Jan 10, 2021 $ 37.13
+0.09%
$ 6.61 million $ 74
Jan 9, 2021 $ 37.1
+0.08%
$ 6.61 million $ 74
Jan 8, 2021 $ 37.08
+6.05%
$ 6.6 million $ 74
Jan 7, 2021 $ 34.96
+6.23%
$ 6.23 million $ 350
Jan 6, 2021 $ 32.91
+0.54%
$ 5.86 million $ 658
Dec 30, 2020 $ 27.9
+0.03%
$ 4.97 million $ 84
Dec 29, 2020 $ 26.96
+0.16%
$ 4.8 million $ 81
Dec 28, 2020 $ 27.88
-0.03%
$ 4.96 million $ 84
Dec 24, 2020 $ 27.41
+0.35%
$ 4.88 million $ 55
Dec 23, 2020 $ 27.26
-0.34%
$ 4.85 million $ 55
Dec 22, 2020 $ 27.35
+0.08%
$ 4.87 million $ 55
Dec 21, 2020 $ 27.34
+0.33%
$ 4.87 million $ 55
Dec 11, 2020 $ 27.16
-0.01%
$ 4.84 million $ 27
Dec 10, 2020 $ 27.15
-0.45%
$ 4.84 million $ 27
Dec 9, 2020 $ 27.29
-3.88%
$ 4.86 million $ 273
Nov 27, 2020 $ 30.99
-0.19%
$ 5.52 million $ 93
Nov 26, 2020 $ 31.05
+0.23%
$ 5.53 million $ 93