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
)
94.35
-3.05 (-3.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
13.35
13.37
12.99
13.01
647,285
-0.25(-1.92%)
Apr 29, 2009
13.12
13.34
13.08
13.27
500,515
+0.27(+2.08%)
Apr 28, 2009
12.81
13.27
12.39
12.99
306,483
-0.22(-1.68%)
Apr 27, 2009
13.36
13.40
13.08
13.22
246,156
-0.31(-2.30%)
Apr 24, 2009
13.56
13.56
13.18
13.53
594,089
+0.21(+1.60%)
Apr 23, 2009
12.54
13.36
12.52
13.31
321,882
+0.84(+6.70%)
Apr 22, 2009
12.26
12.81
12.13
12.48
390,484
-0.65(-4.93%)
Apr 21, 2009
12.22
13.15
12.22
13.13
336,756
+0.81(+6.59%)
Apr 20, 2009
12.23
12.38
12.17
12.31
345,758
-0.29(-2.28%)
Apr 17, 2009
12.33
12.68
12.33
12.60
316,289
+0.27(+2.19%)
Apr 16, 2009
12.38
12.54
12.23
12.33
253,577
+0.23(+1.90%)
Apr 15, 2009
12.05
12.18
11.89
12.10
373,008
+0.25(+2.08%)
Apr 14, 2009
11.79
11.99
11.72
11.86
357,895
+0.28(+2.41%)
Apr 13, 2009
11.31
11.61
11.06
11.58
139,572
+0.32(+2.84%)
Apr 09, 2009
11.27
11.37
10.99
11.26
503,332
+0.33(+3.00%)
Apr 08, 2009
11.00
11.02
10.74
10.93
176,727
-0.07(-0.67%)
Apr 07, 2009
10.97
11.40
10.91
11.00
229,646
-0.38(-3.31%)
Apr 06, 2009
10.98
11.45
10.95
11.38
269,067
+0.14(+1.24%)
Apr 03, 2009
10.95
11.31
10.82
11.24
214,653
+0.34(+3.16%)
Apr 02, 2009
10.76
11.05
10.36
10.90
355,961
+0.52(+4.98%)
Apr 01, 2009
9.822
10.45
9.822
10.38
266,867
+1.33(+14.67%)
Mar 31, 2009
9.502
9.568
8.830
9.051
683,284
-0.50(-5.24%)
Mar 30, 2009
9.682
9.707
9.191
9.551
204,016
-1.09(-10.25%)
Mar 26, 2009
10.29
10.70
10.21
10.64
315,104
+0.39(+3.84%)
Mar 25, 2009
9.576
10.55
9.461
10.25
532,832
+1.00(+10.82%)
Mar 24, 2009
9.412
9.633
9.161
9.248
259,566
-0.27(-2.84%)
Mar 23, 2009
9.223
9.560
9.182
9.519
543,070
+0.35(+3.85%)
Mar 20, 2009
8.354
9.256
8.207
9.166
1,068,826
+0.70(+8.23%)
Mar 19, 2009
8.486
8.690
8.404
8.469
113,241
+0.35(+4.34%)
Mar 18, 2009
7.666
8.117
7.625
8.117
94,694
+0.34(+4.43%)
Mar 17, 2009
7.280
7.772
7.231
7.772
165,479
+0.24(+3.16%)
Mar 16, 2009
7.026
7.641
7.010
7.534
353,781
+1.24(+19.66%)
Mar 13, 2009
6.075
6.411
5.969
6.296
0
+0.25(+4.07%)
Mar 12, 2009
6.042
6.051
5.731
6.051
278,293
+0.00(+0.00%)
Mar 11, 2009
6.141
6.329
5.889
6.051
182,875
+0.02(+0.27%)
Mar 10, 2009
5.960
6.042
5.928
6.034
198,339
+0.27(+4.69%)
Mar 09, 2009
5.837
5.887
5.698
5.764
172,353
-0.17(-2.90%)
Mar 06, 2009
6.280
6.280
5.788
5.936
0
-0.16(-2.56%)
Mar 05, 2009
6.141
6.280
5.903
6.092
348,485
-0.07(-1.07%)
Mar 04, 2009
6.206
6.313
6.083
6.157
423,686
+0.04(+0.67%)
Mar 02, 2009
6.157
6.313
5.952
6.116
112,980
+0.05(+0.81%)
Feb 27, 2009
6.370
6.403
6.010
6.067
0
+0.13(+2.21%)
Feb 26, 2009
6.010
6.116
5.911
5.936
259,894
+0.02(+0.42%)
Feb 25, 2009
5.969
6.059
5.854
5.911
198,149
-0.15(-2.44%)
Feb 24, 2009
5.960
6.092
5.821
6.059
146,125
+0.28(+4.82%)
Feb 23, 2009
6.075
6.100
5.747
5.780
181,769
-0.30(-4.86%)
Feb 20, 2009
6.001
6.174
5.936
6.075
337,126
-0.47(-7.14%)
Feb 19, 2009
6.255
6.542
6.182
6.542
230,824
+0.22(+3.50%)
Feb 18, 2009
6.346
6.428
6.190
6.321
146,032
+0.13(+2.12%)
Feb 17, 2009
6.370
6.403
6.133
6.190
185,259
-0.38(-5.74%)
Feb 13, 2009
6.559
6.747
6.493
6.567
285,375
+0.02(+0.25%)
Feb 12, 2009
6.321
6.551
6.272
6.551
196,954
-0.02(-0.25%)
Feb 11, 2009
6.296
6.567
6.264
6.567
451,404
+0.76(+13.14%)
Feb 10, 2009
6.108
6.141
5.755
5.805
400,933
-0.43(-6.96%)
Feb 09, 2009
6.010
6.305
6.001
6.239
242,020
+0.39(+6.73%)
Feb 06, 2009
5.829
5.960
5.772
5.846
570,841
+0.71(+13.72%)
Feb 05, 2009
5.042
5.141
5.009
5.141
317,356
+0.11(+2.12%)
Feb 04, 2009
4.919
5.157
4.919
5.034
514,187
-0.08(-1.60%)
Feb 03, 2009
5.214
5.214
4.886
5.116
368,447
+0.15(+2.97%)
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
.