Signet Jewelers Historical Data

SIG Page 8
Download
Date Close Price change Market cap Trading volume
Nov 25, 2020 $ 30.99
-0.35%
$ 5.52 million $ 93
Nov 24, 2020 $ 31.1
-0.53%
$ 5.54 million $ 280
Nov 20, 2020 $ 27.95
+0.02%
$ 4.98 million $ 280
Nov 19, 2020 $ 27.95
+3.76%
$ 4.98 million $ 279
Nov 18, 2020 $ 26.93
-5.19%
$ 4.8 million $ 593
Nov 17, 2020 $ 28.41
+6.49%
$ 5.06 million $ 597
Nov 16, 2020 $ 26.67
+1.94%
$ 4.75 million $ 347
Nov 15, 2020 $ 26.16
+0.10%
$ 4.66 million $ 78
Nov 14, 2020 $ 26.14
-0.07%
$ 4.65 million $ 78
Nov 13, 2020 $ 26.16
+5.86%
$ 4.66 million $ 78
Nov 12, 2020 $ 24.71
-1.22%
$ 4.4 million $ 1,137
Nov 11, 2020 $ 25.01
-2.38%
$ 4.45 million $ 2,401
Nov 10, 2020 $ 25.62
+3.61%
$ 4.56 million $ 102
Nov 6, 2020 $ 22.45
-4.03%
$ 4 million $ 157
Nov 5, 2020 $ 23.39
+8.42%
$ 4.17 million $ 70
Nov 4, 2020 $ 21.58
-3.54%
$ 3.84 million $ 151
Nov 3, 2020 $ 22.37
-0.89%
$ 3.98 million $ 112
Nov 2, 2020 $ 22.57
+2.12%
$ 4.02 million $ 181
Nov 1, 2020 $ 22.1
+0.08%
$ 3.94 million $ 44
Oct 31, 2020 $ 22.08
-0.11%
$ 3.93 million $ 44
Oct 30, 2020 $ 22.11
-8.51%
$ 3.94 million $ 44
Oct 29, 2020 $ 24.16
+1.37%
$ 4.3 million $ 72
Oct 28, 2020 $ 23.84
-5.54%
$ 4.24 million $ 524
Oct 27, 2020 $ 25.23
-4.82%
$ 4.49 million $ 177
Oct 26, 2020 $ 26.51
+0.05%
$ 4.72 million $ 3,261
Oct 25, 2020 $ 26.5
-0.06%
$ 4.72 million $ 3,260
Oct 24, 2020 $ 26.51
-0.02%
$ 4.72 million $ 3,261
Oct 23, 2020 $ 26.52
+5.74%
$ 4.72 million $ 3,262
Oct 21, 2020 $ 23.33
-1.16%
$ 4.15 million $ 23
Oct 20, 2020 $ 23.61
+3.72%
$ 4.2 million $ 24
Oct 19, 2020 $ 22.76
+0.01%
$ 4.05 million $ 501
Oct 18, 2020 $ 22.76
-0.01%
$ 4.05 million $ 501
Oct 17, 2020 $ 22.76
-0.02%
$ 4.05 million $ 501
Oct 16, 2020 $ 22.77
-0.51%
$ 4.05 million $ 501
Oct 15, 2020 $ 22.29
-0.02%
$ 3.97 million $ 22
Oct 14, 2020 $ 22.3
+2.01%
$ 3.97 million $ 22
Oct 13, 2020 $ 21.86
+2.71%
$ 3.89 million $ 44
Oct 12, 2020 $ 20.85
-0.04%
$ 3.71 million $ 21
Oct 11, 2020 $ 20.86
-0.01%
$ 3.71 million $ 21
Oct 10, 2020 $ 20.86
-0.05%
$ 3.71 million $ 21
Oct 9, 2020 $ 20.87
-1.28%
$ 3.72 million $ 21
Oct 1, 2020 $ 18.92
+1.54%
$ 3.37 million $ 95
Sep 30, 2020 $ 18.63
-0.90%
$ 3.32 million $ 93
Sep 10, 2020 $ 17.58
-2.15%
$ 3.13 million $ 18
Sep 9, 2020 $ 17.97
+0.36%
$ 3.2 million $ 18
Sep 8, 2020 $ 17.91
-7.08%
$ 3.19 million $ 36
Sep 7, 2020 $ 19.26
-0.01%
$ 3.43 million $ 39
Sep 6, 2020 $ 19.27
-0.06%
$ 3.43 million $ 39
Sep 5, 2020 $ 19.28
+0.13%
$ 3.43 million $ 39
Sep 4, 2020 $ 19.25
+7.86%
$ 3.43 million $ 39