Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Signet Jewelers Ltd
(NY:
SIG
)
105.73
-0.99 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
6.157
6.157
5.534
5.772
0
-0.27(-4.48%)
Jan 29, 2009
6.247
6.264
6.026
6.042
380,408
-0.34(-5.27%)
Jan 28, 2009
6.387
6.428
6.288
6.378
107,603
+0.20(+3.32%)
Jan 27, 2009
6.182
6.305
6.083
6.174
102,019
+0.20(+3.29%)
Jan 26, 2009
5.993
6.240
5.846
5.977
84,736
+0.00(+0.00%)
Jan 23, 2009
5.829
6.051
5.739
5.977
307,467
-0.34(-5.32%)
Jan 22, 2009
6.092
6.387
5.969
6.313
498,616
-0.47(-6.89%)
Jan 21, 2009
6.633
6.854
6.272
6.780
624,692
-0.04(-0.60%)
Jan 20, 2009
7.780
7.789
6.575
6.821
383,567
-0.90(-11.68%)
Jan 16, 2009
7.805
7.821
7.493
7.723
243,491
-0.14(-1.77%)
Jan 15, 2009
7.485
7.862
7.371
7.862
200,501
+0.34(+4.58%)
Jan 14, 2009
7.289
7.607
7.174
7.518
321,913
-0.09(-1.19%)
Jan 13, 2009
7.403
7.666
7.338
7.608
247,131
+0.09(+1.20%)
Jan 12, 2009
7.518
7.657
7.397
7.518
381,879
+0.17(+2.34%)
Jan 09, 2009
7.469
7.592
7.272
7.346
563,409
-0.12(-1.65%)
Jan 08, 2009
7.133
7.526
7.092
7.469
392,871
+0.16(+2.24%)
Jan 07, 2009
7.649
7.649
7.256
7.305
171,726
-0.34(-4.50%)
Jan 06, 2009
7.133
7.887
7.133
7.649
220,998
+0.47(+6.51%)
Jan 05, 2009
6.928
7.289
6.911
7.182
197,913
+0.29(+4.16%)
Jan 02, 2009
6.862
6.928
6.616
6.895
0
-0.21(-3.00%)
Jan 01, 2009
6.838
7.149
6.821
7.108
0
+0.00(+0.00%)
Dec 31, 2008
6.838
7.149
6.821
7.108
250,146
+0.30(+4.33%)
Dec 30, 2008
6.739
6.879
6.665
6.813
152,654
-0.11(-1.54%)
Dec 29, 2008
6.911
6.944
6.780
6.920
213,374
+0.05(+0.72%)
Dec 26, 2008
6.846
6.887
6.723
6.870
158,252
-0.03(-0.47%)
Dec 24, 2008
6.920
6.944
6.813
6.903
91,425
+0.08(+1.20%)
Dec 23, 2008
6.920
6.952
6.674
6.821
241,785
+0.02(+0.24%)
Dec 22, 2008
6.805
6.879
6.731
6.805
179,616
+0.04(+0.61%)
Dec 19, 2008
6.952
7.018
6.747
6.764
430,062
-0.28(-3.96%)
Dec 18, 2008
7.010
7.256
6.829
7.043
918,284
-0.29(-3.91%)
Dec 17, 2008
6.936
7.436
6.731
7.330
397,979
-0.07(-0.89%)
Dec 16, 2008
6.985
7.452
6.887
7.395
415,859
+0.28(+3.92%)
Dec 15, 2008
7.223
7.379
6.895
7.116
266,952
+0.16(+2.24%)
Dec 12, 2008
6.838
7.092
6.641
6.961
319,052
-0.02(-0.35%)
Dec 11, 2008
7.092
7.174
6.952
6.985
208,839
+0.08(+1.19%)
Dec 10, 2008
6.813
7.084
6.772
6.903
279,416
+0.11(+1.69%)
Dec 09, 2008
6.944
7.149
6.747
6.788
215,997
-0.48(-6.65%)
Dec 08, 2008
7.084
7.403
6.969
7.272
334,841
+0.30(+4.23%)
Dec 05, 2008
6.411
7.321
6.174
6.977
490,365
+0.38(+5.71%)
Dec 04, 2008
6.526
6.805
6.346
6.600
406,559
-0.13(-1.95%)
Dec 03, 2008
6.477
6.756
6.378
6.731
306,320
-0.16(-2.38%)
Dec 02, 2008
6.764
6.928
6.559
6.895
477,328
+1.07(+18.28%)
Dec 01, 2008
6.018
6.051
5.813
5.829
910,315
-0.59(-9.20%)
Nov 28, 2008
6.288
6.428
6.100
6.419
268,150
+0.01(+0.13%)
Nov 26, 2008
6.395
6.690
6.149
6.411
366,686
-0.55(-7.89%)
Nov 25, 2008
7.461
7.485
6.764
6.961
794,666
-0.48(-6.39%)
Nov 24, 2008
7.075
7.436
6.920
7.436
233,220
-0.08(-1.09%)
Nov 21, 2008
7.272
7.518
6.920
7.518
220,474
+1.01(+15.49%)
Nov 20, 2008
6.846
7.067
6.477
6.510
674,985
-0.54(-7.67%)
Nov 19, 2008
6.993
7.346
6.928
7.051
562,140
-0.78(-9.95%)
Nov 18, 2008
7.362
8.051
7.051
7.830
550,352
+0.35(+4.71%)
Nov 17, 2008
7.797
7.797
7.477
7.477
212,149
-0.38(-4.80%)
Nov 14, 2008
7.912
8.363
7.764
7.854
176,755
-0.71(-8.24%)
Nov 13, 2008
8.199
8.568
7.657
8.559
280,940
+0.20(+2.45%)
Nov 12, 2008
8.699
8.770
8.354
8.354
171,093
-1.02(-10.93%)
Nov 11, 2008
9.338
9.773
9.092
9.379
127,152
-0.27(-2.80%)
Nov 10, 2008
10.22
10.29
9.478
9.650
624,935
-0.75(-7.25%)
Nov 07, 2008
10.08
10.59
10.06
10.40
226,065
+1.08(+11.61%)
Nov 06, 2008
10.09
10.20
9.264
9.322
385,883
-0.24(-2.49%)
Nov 05, 2008
9.945
10.08
9.535
9.560
1,036,554
-0.46(-4.58%)
Nov 04, 2008
9.248
10.18
8.969
10.02
568,316
+1.57(+18.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.