Signet Jewelers Historical Data

SIG Page 9
Download
Date Close Price change Market cap Trading volume
Sep 3, 2020 $ 17.85
-4.07%
$ 3.18 million $ 18
Sep 2, 2020 $ 18.61
+2.23%
$ 3.31 million $ 19
Sep 1, 2020 $ 18.21
+4.69%
$ 3.24 million $ 18
Aug 31, 2020 $ 17.4
+1.77%
$ 3.1 million $ 35
Aug 28, 2020 $ 16.8
-0.03%
$ 2.99 million $ 34
Aug 27, 2020 $ 16.81
-1.08%
$ 2.99 million $ 34
Aug 26, 2020 $ 16.99
+6.94%
$ 3.03 million $ 34
Aug 25, 2020 $ 15.88
+1.89%
$ 2.83 million $ 159
Aug 24, 2020 $ 15.59
+3.16%
$ 2.78 million $ 1,621
Aug 14, 2020 $ 14.54
+0.07%
$ 2.59 million $ 1,018
Aug 13, 2020 $ 14.54
-4.67%
$ 2.59 million $ 1,017
Aug 12, 2020 $ 15.25
+3.83%
$ 2.71 million $ 2,287
Aug 11, 2020 $ 14.69
+4.57%
$ 2.61 million $ 470
Aug 10, 2020 $ 14.04
+0.16%
$ 2.5 million $ 421
Aug 7, 2020 $ 12.1
+1.18%
$ 2.15 million $ 605
Aug 6, 2020 $ 11.96
-0.44%
$ 2.13 million $ 873
Jul 29, 2020 $ 11.82
-0.04%
$ 2.11 million $ 59
Jul 28, 2020 $ 11.83
+2.68%
$ 2.11 million $ 59
Jul 27, 2020 $ 11.52
-2.33%
$ 2.05 million $ 58
Jul 26, 2020 $ 11.79
+0.06%
$ 2.1 million $ 778
Jul 25, 2020 $ 11.79
-0.02%
$ 2.1 million $ 778
Jul 24, 2020 $ 11.78
-3.94%
$ 2.1 million $ 778
Jul 23, 2020 $ 12.26
-1.00%
$ 2.18 million $ 270
Jul 21, 2020 $ 11.51
+1.58%
$ 2.05 million $ 92
Jul 20, 2020 $ 11.33
+1.74%
$ 2.02 million $ 91
Jul 17, 2020 $ 11.67
+0.03%
$ 2.08 million $ 23
Jul 16, 2020 $ 11.67
-0.54%
$ 2.08 million $ 23
Jul 15, 2020 $ 11.73
+2.52%
$ 2.09 million $ 47
Jul 13, 2020 $ 10.16
-0.06%
$ 1.81 million $ 61
Jul 12, 2020 $ 10.17
+0.04%
$ 1.81 million $ 61
Jul 11, 2020 $ 10.16
+0.03%
$ 1.81 million $ 61
Jul 10, 2020 $ 10.16
+0.64%
$ 1.81 million $ 61
Jul 9, 2020 $ 10.09
-6.62%
$ 1.8 million $ 828
Jul 8, 2020 $ 10.81
+9.27%
$ 1.92 million $ 216
Jul 7, 2020 $ 10.58
+0.03%
$ 1.88 million $ 11
Jul 6, 2020 $ 10.57
-0.09%
$ 1.88 million $ 11
Jul 5, 2020 $ 10.59
+0.08%
$ 1.88 million $ 11
Jul 4, 2020 $ 10.58
-0.05%
$ 1.88 million $ 11
Jul 3, 2020 $ 10.58
+0.06%
$ 1.88 million $ 11
Jul 2, 2020 $ 10.58
-3.00%
$ 1.88 million $ 11
Jul 1, 2020 $ 10.91
+6.52%
$ 1.94 million $ 164
Jun 30, 2020 $ 10.24
-3.25%
$ 1.82 million $ 72
Jun 29, 2020 $ 10.58
-0.76%
$ 1.88 million $ 212
Jun 26, 2020 $ 10.08
+0.73%
$ 1.79 million $ 10
Jun 25, 2020 $ 10
-3.25%
$ 1.78 million $ 20
Jun 24, 2020 $ 10.34
-10.57%
$ 1.84 million $ 724
Jun 23, 2020 $ 11.56
-2.84%
$ 2.06 million $ 23
Jun 22, 2020 $ 11.9
+1.73%
$ 2.12 million $ 24
Jun 19, 2020 $ 11.86
+0.78%
$ 2.11 million $ 261
Jun 18, 2020 $ 11.77
-0.77%
$ 2.1 million $ 341