Signet Jewelers Limited Common Shares Historical Stock Prices

SIG 
$108.78
*  
0.09
0.08%
Get SIG Alerts
*Delayed - data as of Apr. 29, 2016 15:45 ET  -  Find a broker to begin trading SIG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SIG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:45 108.26 108.84 107.07 108.78 499,069
04/28/2016 110.15 111.81 108.41 108.69 639,689
04/27/2016 111.08 112.41 110.51 111.92 446,212
04/26/2016 109.08 111.68 108.42 111.51 722,762
04/25/2016 111.68 111.68 109.1 109.36 789,473
04/22/2016 112 113.02 111.46 111.91 968,473
04/21/2016 112.8 113.07 111.911 112.11 685,842
04/20/2016 112.23 113.15 109.83 112.19 1,316,779
04/19/2016 113.88 114 110.36 111.89 777,061
04/18/2016 111.4 113.79 111.4 113.21 964,882
04/15/2016 112.73 113.3438 111.01 112.1 852,053
04/14/2016 115.47 115.47 112.49 112.6 1,449,897
04/13/2016 112.99 115.85 112.99 115.38 1,250,970
04/12/2016 112.41 113.12 110.58 112.51 891,081
04/11/2016 114.92 115.02 111.84 112.25 1,215,150
04/08/2016 116.62 117.27 112.86 114 1,491,879
04/07/2016 119.67 121.47 115.33 116.07 1,522,599
04/06/2016 119.91 121.34 118.99 120.04 672,090
04/05/2016 119.54 121.09 118.5 119.86 592,125
04/04/2016 124 124.09 120.8 121.03 881,734
04/01/2016 123 124.85 122.51 123.97 1,484,701
03/31/2016 120.8 124.1 120.29 124.03 1,202,327
03/30/2016 123.05 123.8 119.63 119.68 1,898,187
03/29/2016 122.85 123.83 121.65 122.91 1,166,753
03/28/2016 121.7 123.67 120.81 122.75 1,442,697
03/24/2016 124.76 125.45 120.04 121.42 3,463,447
03/23/2016 118.29 118.94 115.71 118.01 1,401,652
03/22/2016 116.92 119.04 116.53 118.29 1,008,332
03/21/2016 117.27 118.19 116.22 118.03 1,016,168
03/18/2016 116.82 118.8 115.65 117.43 1,577,298
03/17/2016 113.5 116.88 113.15 116.05 1,367,613
03/16/2016 111.42 114.67 111.42 113.52 1,151,109
03/15/2016 111.26 111.89 110.3 111.55 936,867
03/14/2016 110.64 112.5 110.39 111.95 1,461,258
03/11/2016 110.24 112.48 109.92 111.21 964,928
03/10/2016 109.51 111.37 107.74 109.65 967,376
03/09/2016 110 110.92 106.3 108.09 1,369,494
03/08/2016 111.49 112.15 107.49 109.01 1,158,039
03/07/2016 111.31 113.09 111.31 112.16 1,215,634
03/04/2016 112.31 113.49 111.33 111.86 1,248,502
03/03/2016 111.93 114.78 111 112 2,319,883
03/02/2016 112.26 115.4 111.38 112.96 1,630,037
03/01/2016 110.57 112.95 109.77 112.46 2,216,762
02/29/2016 109 112.49 108 108.4 6,490,628
02/26/2016 98.02 100.37 96.77 99.13 1,588,769
02/25/2016 98.01 99.61 96.05 97.17 1,586,071
02/24/2016 98.26 98.32 95.88 97.97 3,060,941
02/23/2016 102.83 103 98.75 100.17 2,224,512
02/22/2016 104.05 104.5 102.47 103.04 1,276,583
02/19/2016 104.16 105.8 102.28 103.82 1,132,410
02/18/2016 103.3 104.96 102.06 103.93 1,504,361
02/17/2016 105.31 107.57 103.32 105.37 1,799,018
02/16/2016 100.1 105.48 100 104.15 1,916,213
02/12/2016 95.51 99.04 94.36 98.63 1,131,365
02/11/2016 95 96.57 93.45 94.71 1,460,091
02/10/2016 97.06 99.495 96.15 96.91 1,725,455
02/09/2016 99.7 101.16 94.01 96.28 2,489,757
02/08/2016 104.67 105.75 98.15 100.44 2,062,335
02/05/2016 109.23 109.965 103.32 105.18 2,718,122
02/04/2016 111.09 111.98 108.59 109.82 1,449,853
02/03/2016 115.77 116.24 109.13 111.33 2,394,940
02/02/2016 119.15 120.505 114.37 115.19 1,474,512
02/01/2016 115.72 120.86 114.76 120.62 1,619,293
01/29/2016 114.36 116.35 110.14 116 1,925,051
01/28/2016 119 119 112.57 113.39 1,942,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?