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
UNCHANGED
Streaming Delayed 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 29, 2016
95.81
97.48
92.28
97.18
2,297,748
+2.19(+2.30%)
Jan 28, 2016
99.70
99.70
94.31
95.00
2,318,004
-4.20(-4.23%)
Jan 27, 2016
99.53
100.28
98.04
99.20
1,164,150
+0.02(+0.02%)
Jan 26, 2016
99.51
100.11
97.62
99.18
1,314,458
-0.09(-0.09%)
Jan 25, 2016
102.36
102.36
98.59
99.27
1,136,491
-3.20(-3.13%)
Jan 22, 2016
101.07
103.14
100.47
102.47
928,887
+2.52(+2.52%)
Jan 21, 2016
101.17
102.29
99.06
99.96
1,521,428
-0.93(-0.92%)
Jan 20, 2016
101.08
102.08
97.41
100.89
1,347,108
-1.31(-1.28%)
Jan 19, 2016
102.16
104.83
100.61
102.20
1,555,134
+0.58(+0.57%)
Jan 15, 2016
101.68
101.62
101.62
101.62
2,099,742
-2.49(-2.39%)
Jan 14, 2016
103.91
105.15
101.60
104.11
1,885,171
+0.40(+0.39%)
Jan 13, 2016
106.62
106.98
103.50
103.71
1,432,402
-2.45(-2.31%)
Jan 12, 2016
106.62
108.42
104.08
106.16
1,193,930
+0.64(+0.61%)
Jan 11, 2016
106.42
106.87
104.03
105.52
2,232,530
-0.63(-0.59%)
Jan 08, 2016
111.82
113.08
105.13
106.14
3,390,061
-5.31(-4.76%)
Jan 07, 2016
107.04
113.39
106.71
111.45
4,185,788
+4.99(+4.69%)
Jan 06, 2016
103.78
106.96
103.44
106.46
3,306,399
+1.45(+1.38%)
Jan 05, 2016
104.72
106.25
102.35
105.02
2,127,851
+0.63(+0.60%)
Jan 04, 2016
101.95
104.97
101.49
104.39
2,598,995
+0.95(+0.92%)
Dec 31, 2015
101.67
103.44
103.44
103.44
2,046,767
+1.61(+1.58%)
Dec 30, 2015
101.77
102.17
100.61
101.83
911,408
-0.12(-0.12%)
Dec 29, 2015
101.67
102.68
101.37
101.95
1,103,224
+0.86(+0.85%)
Dec 28, 2015
100.36
101.95
100.07
101.09
1,487,679
+1.05(+1.05%)
Dec 24, 2015
101.29
100.05
100.05
100.05
605,205
-1.88(-1.85%)
Dec 23, 2015
101.54
103.43
101.34
101.93
1,359,724
+0.98(+0.97%)
Dec 22, 2015
98.41
101.81
97.01
100.95
1,950,177
+2.72(+2.77%)
Dec 21, 2015
96.37
99.22
95.98
98.23
1,433,279
+2.09(+2.17%)
Dec 18, 2015
96.61
97.84
96.07
96.14
1,337,656
-1.21(-1.25%)
Dec 17, 2015
97.89
98.46
97.27
97.36
1,228,358
-0.48(-0.50%)
Dec 16, 2015
98.65
100.02
96.90
97.84
1,585,521
+0.01(+0.01%)
Dec 15, 2015
98.41
98.58
96.84
97.83
1,618,330
+0.17(+0.17%)
Dec 14, 2015
97.67
98.34
96.28
97.67
1,585,387
-0.47(-0.48%)
Dec 11, 2015
100.80
101.44
97.52
98.13
2,166,021
-3.43(-3.38%)
Dec 10, 2015
101.50
103.01
100.32
101.56
1,836,738
+0.35(+0.35%)
Dec 09, 2015
103.69
104.94
100.26
101.21
2,698,886
-3.21(-3.08%)
Dec 08, 2015
105.66
106.59
103.93
104.42
1,557,747
-2.18(-2.05%)
Dec 07, 2015
108.31
108.74
105.91
106.61
1,700,049
-2.13(-1.96%)
Dec 04, 2015
107.22
109.26
106.23
108.74
1,309,514
+1.73(+1.62%)
Dec 03, 2015
108.63
109.41
106.37
107.01
1,649,921
-1.24(-1.14%)
Dec 02, 2015
109.34
110.82
107.76
108.24
1,499,269
-1.34(-1.22%)
Dec 01, 2015
110.53
110.96
107.47
109.58
3,911,136
-0.29(-0.27%)
Nov 30, 2015
110.95
111.22
108.34
109.87
1,616,157
-1.38(-1.24%)
Nov 27, 2015
113.13
113.59
110.50
111.25
596,954
-1.96(-1.74%)
Nov 25, 2015
112.53
113.22
113.22
113.22
1,030,200
+0.42(+0.37%)
Nov 24, 2015
113.27
115.23
110.14
112.80
5,506,703
-4.82(-4.10%)
Nov 23, 2015
115.24
118.73
115.08
117.62
2,466,532
+2.55(+2.22%)
Nov 20, 2015
117.79
118.70
114.68
115.07
2,132,827
-1.77(-1.51%)
Nov 19, 2015
117.91
117.91
115.41
116.83
892,785
-0.74(-0.63%)
Nov 18, 2015
115.75
118.16
114.78
117.57
1,152,153
+2.23(+1.94%)
Nov 17, 2015
116.83
117.24
114.28
115.33
1,000,194
-0.61(-0.53%)
Nov 16, 2015
113.91
115.94
112.99
115.94
789,373
+1.86(+1.63%)
Nov 13, 2015
117.17
117.35
112.38
114.08
1,848,922
-3.95(-3.34%)
Nov 12, 2015
120.92
123.55
117.87
118.03
823,637
-3.28(-2.70%)
Nov 11, 2015
125.11
125.86
121.15
121.31
738,163
-3.91(-3.12%)
Nov 10, 2015
122.70
125.50
122.48
125.21
795,532
+2.41(+1.96%)
Nov 09, 2015
122.53
123.28
120.03
122.80
865,254
+0.18(+0.14%)
Nov 06, 2015
123.26
123.97
120.96
122.63
539,817
-0.94(-0.76%)
Nov 05, 2015
124.48
125.18
122.64
123.56
416,756
-0.37(-0.30%)
Nov 04, 2015
124.01
125.06
123.30
123.93
508,831
+0.03(+0.03%)
Nov 03, 2015
124.38
124.52
123.09
123.90
720,555
-0.84(-0.68%)
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
.