Signet Jewelers Historical Data

SIG
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 54.66
+0.00%
$ -- $ 437
Sep 29, 2022 $ 54.66
+0.00%
$ 109.33 billion $ 437
Sep 15, 2022 $ 56.84
+0.19%
$ 113.69 billion $ 0
Sep 14, 2022 $ 56.74
+0.32%
$ 113.48 billion $ 0
Jun 24, 2022 $ 60.86
+6.21%
$ 121.72 billion $ 365
Jun 23, 2022 $ 57.3
+1.12%
$ 114.6 billion $ 344
May 26, 2022 $ 61.95
+9.82%
$ 123.89 billion $ 62
May 25, 2022 $ 56.41
+12.27%
$ 112.81 billion $ 451
May 24, 2022 $ 50.24
-0.44%
$ 100.48 billion $ 301
May 19, 2022 $ 56.99
-0.91%
$ 113.98 billion $ 1,710
May 18, 2022 $ 57.52
+2.75%
$ 115.03 billion $ 3,451
May 13, 2022 $ 63.23
+0.99%
$ 126.45 billion $ 126
May 12, 2022 $ 62.61
-2.81%
$ 125.21 billion $ 125
May 5, 2022 $ 68.11
-8.57%
$ 136.21 billion $ 68
May 4, 2022 $ 74.49
+1.04%
$ 148.98 billion $ 74
May 3, 2022 $ 73.72
-0.18%
$ 147.45 billion $ 74
May 2, 2022 $ 70.3
+0.03%
$ 140.59 billion $ 70
May 1, 2022 $ 70.28
+0.00%
$ 140.55 billion $ 70
Apr 30, 2022 $ 70.28
+0.00%
$ 140.55 billion $ 70
Apr 29, 2022 $ 70.28
-2.93%
$ 140.55 billion $ 70
Apr 28, 2022 $ 71.67
-0.12%
$ 143.34 billion $ 72
Apr 27, 2022 $ 71.75
-0.50%
$ 143.51 billion $ 72
Apr 26, 2022 $ 70.95
-4.25%
$ 141.9 billion $ 71
Apr 25, 2022 $ 74.1
-1.70%
$ 148.2 billion $ 74
Apr 24, 2022 $ 75.39
+0.00%
$ 150.77 billion $ 75
Apr 23, 2022 $ 75.39
+0.00%
$ 150.77 billion $ 75
Apr 22, 2022 $ 75.39
-0.30%
$ 150.77 billion $ 75
Apr 21, 2022 $ 81.26
+0.07%
$ 162.52 billion $ 81
Apr 20, 2022 $ 81.2
+0.15%
$ 162.4 billion $ 81
Apr 12, 2022 $ 74.11
+4.65%
$ 148.22 billion $ 74
Apr 11, 2022 $ 70.81
-2.09%
$ 141.63 billion $ 71
Apr 7, 2022 $ 67.52
+0.75%
$ 135.03 billion $ 68
Apr 6, 2022 $ 67.02
-3.11%
$ 134.03 billion $ 67
Apr 5, 2022 $ 69.16
-2.38%
$ 138.33 billion $ 69
Apr 4, 2022 $ 70.85
-0.28%
$ 141.7 billion $ 213
Mar 28, 2022 $ 76.31
-1.67%
$ 152.61 billion $ 1,068
Mar 27, 2022 $ 77.6
+0.00%
$ 155.2 billion $ 1,086
Mar 26, 2022 $ 77.6
+0.00%
$ 155.2 billion $ 1,086
Mar 25, 2022 $ 77.6
-0.03%
$ 155.2 billion $ 1,086
Mar 23, 2022 $ 78.61
-4.91%
$ 157.21 billion $ 79
Mar 22, 2022 $ 82.67
+0.00%
$ 165.33 billion $ 83
Mar 21, 2022 $ 80.63
+0.01%
$ 161.25 billion $ 1,129
Mar 20, 2022 $ 80.62
+0.00%
$ 161.23 billion $ 1,129
Mar 19, 2022 $ 80.62
+0.00%
$ 161.23 billion $ 1,129
Mar 18, 2022 $ 80.62
-2.99%
$ 161.23 billion $ 1,129
Mar 17, 2022 $ 83.1
+6.95%
$ 166.2 billion $ 83
Mar 16, 2022 $ 77.7
+7.13%
$ 155.4 billion $ 78
Mar 15, 2022 $ 72.53
+1.20%
$ 145.06 billion $ 653
Mar 14, 2022 $ 71.67
-0.91%
$ 143.34 billion $ 1,792
Mar 10, 2022 $ 67.08
-0.54%
$ 134.15 billion $ 67
Download