Signet Jewelers Limited Historical Stock Prices

SIG 
$129.87
*  
0.13
0.1%
Get SIG Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SIG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  129.08  130.29  125.88  129.87 1,531,430
12/19/2014 129.7 130.29 125.88 129.87 1,530,738
12/18/2014 128.93 129.84 127.96 129.74 468,270
12/17/2014 125 127.4 123.91 127.3 649,437
12/16/2014 125.37 127.76 124.8 124.84 673,899
12/15/2014 127.3 129.27 126.18 127.11 685,778
12/12/2014 126.78 128.72 126.27 126.95 691,119
12/11/2014 126.41 128.425 126.23 127.25 810,741
12/10/2014 127 127.628 124.94 125.43 625,133
12/09/2014 126.46 128.47 125.79 128.1 732,398
12/08/2014 128.84 129.73 126.5447 127.94 606,718
12/05/2014 127.74 128.86 126.2 128.83 652,185
12/04/2014 128.07 128.33 127.05 127.7 473,416
12/03/2014 126.94 128.4 126.16 128.33 540,719
12/02/2014 127.66 128.89 125.52 126.71 1,197,293
12/01/2014 130.31 130.35 127.15 127.33 951,478
11/28/2014 129.05 132 129.03 130.96 499,772
11/26/2014 131.72 132.205 128.62 129.34 1,062,973
11/25/2014 127.56 134.62 127.32 131.59 4,781,556
11/24/2014 123.52 124.41 122.17 122.99 1,697,729
11/21/2014 122.89 123 121.5 122.85 1,043,899
11/20/2014 120.28 121.85 120.28 121.62 788,762
11/19/2014 119.72 120.9 118.895 120.59 1,107,282
11/18/2014 120.31 120.72 118.975 119.86 706,172
11/17/2014 121.72 122.35 119.18 120.01 1,015,944
11/14/2014 121.74 122.77 121.21 121.72 789,877
11/13/2014 123.26 123.4 122.01 122.52 441,514
11/12/2014 120.46 123.06 120.46 122.61 716,075
11/11/2014 121.61 122.5775 120.39 121.03 566,927
11/10/2014 120.71 123.45 119.87 122.4 929,955
11/07/2014 121.72 121.93 119.85 120.29 999,067
11/06/2014 120.26 121.52 119.86 121.32 1,009,868
11/05/2014 120.82 120.82 119.23 119.97 599,870
11/04/2014 119.64 119.74 117.96 119.62 485,363
11/03/2014 120.4 120.83 119.05 119.65 834,741
10/31/2014 120.43 120.98 119.19 120.01 1,205,277
10/30/2014 117.15 119.64 115.48 119.45 738,086
10/29/2014 117.36 118.33 116.74 117.57 833,435
10/28/2014 117.36 118.01 116.66 117.64 696,571
10/27/2014 115.61 117.16 114.71 116.84 696,607
10/24/2014 113.06 116.22 112.78 115.83 1,384,102
10/23/2014 110.78 113.99 110.69 113.04 881,344
10/22/2014 110.81 111.21 110.02 110.16 673,644
10/21/2014 110.17 111.475 109.99 110.37 769,290
10/20/2014 109.91 111.33 109 109.15 928,473
10/17/2014 109.15 110.63 108.19 109.62 904,521
10/16/2014 104.39 108.89 104.39 108 1,138,659
10/15/2014 103.67 106.96 102.23 106.32 1,312,970
10/14/2014 103.52 106.53 102.06 104.32 2,381,337
10/13/2014 108.88 109.63 107 107.89 1,072,240
10/10/2014 110.21 110.605 109.03 109.3 1,233,682
10/09/2014 111.56 112.61 110.05 110.17 603,223
10/08/2014 114.02 114.02 110.94 112.25 1,807,785
10/07/2014 114.77 115.81 113.63 113.72 417,774
10/06/2014 116.37 116.67 115.07 115.53 362,644
10/03/2014 113.37 117.02 113.04 116.21 638,184
10/02/2014 112.2 114.36 110.97 114.04 575,282
10/01/2014 113.47 114.11 111.09 112.14 792,334
09/30/2014 114.67 114.8 113.69 113.91 428,258
09/29/2014 113.53 114.84 113.53 114.65 333,116
09/26/2014 114.01 115.54 113.56 114.79 427,975
09/25/2014 114.94 115.62 113.34 114.06 559,497
09/24/2014 113.05 115.28 111.9 115.24 761,382
09/23/2014 114.03 114.56 112.83 112.91 967,787
09/22/2014 114.71 115.26 114.04 114.26 645,549
09/19/2014 116.58 116.82 115.12 115.23 1,352,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?