Signet Jewelers Limited Historical Stock Prices

SIG 
$107.26
*  
1.65
1.52%
Get SIG Alerts
*Delayed - data as of Jul. 23, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  108.90  109.50  107.26  107.26 1,120,332
07/23/2014 109.17 109.5 107.26 107.26 1,120,332
07/22/2014 110 110.44 108.69 108.91 528,981
07/21/2014 108.53 110.96 108.53 109.87 347,860
07/18/2014 109.51 111.49 107.39 111.1 503,179
07/17/2014 110.85 111.26 108.83 109.1 438,411
07/16/2014 112.83 113.08 111.2 111.47 922,445
07/15/2014 112.05 112.82 111.78 112.55 635,252
07/14/2014 112.52 112.93 111.29 112.47 901,336
07/11/2014 111.35 112.36 111.01 111.93 864,220
07/10/2014 110.82 112.23 109.485 111.23 734,269
07/09/2014 110 113.06 109.95 112.28 691,077
07/08/2014 109.91 110.44 108.5 108.81 367,066
07/07/2014 111.28 111.28 109.7772 109.89 359,551
07/03/2014 110.6 112.35 109.67 112.15 435,371
07/02/2014 111.58 113.18 109.82 110.3 712,351
07/01/2014 109.75 112.29 108.6 111.9 1,152,896
06/30/2014 110.41 110.73 109.27 110.59 882,457
06/27/2014 109.53 110.37 108.31 110.2 847,650
06/26/2014 109.91 109.94 108.354 109.7 461,899
06/25/2014 108.69 110 108.54 109.87 439,438
06/24/2014 108.49 110.18 108.175 108.9 733,425
06/23/2014 111.01 111.4 108.8 109.24 638,119
06/20/2014 109.44 111.24 109.38 111.23 1,197,066
06/19/2014 109.28 109.45 108.78 109.4 351,465
06/18/2014 109.8 109.8 108.33 108.97 520,008
06/17/2014 107.22 109.73 107.01 108.84 719,866
06/16/2014 107.18 107.73 105.83 107.55 519,417
06/13/2014 106.23 107.27 106.01 107.1 461,627
06/12/2014 107.5 107.5 105.69 106.25 546,946
06/11/2014 107.47 108.25 106.86 107.34 684,191
06/10/2014 107.38 108.41 107.13 108.03 886,610
06/09/2014 107.51 108.39 106.4 107.73 1,148,113
06/06/2014 105.89 107.72 105.57 107.69 668,725
06/05/2014 105.66 105.99 104.32 105.89 472,234
06/04/2014 103.82 105.51 103.6 105.28 570,189
06/03/2014 105.66 105.795 103.7 103.99 973,375
06/02/2014 106.57 107.16 105.51 106.21 563,274
05/30/2014 107.72 108.06 105.79 106.09 1,077,117
05/29/2014 105.32 108.82 105.22 108.37 1,937,270
05/28/2014 104.09 105.44 103.26 104.67 1,440,661
05/27/2014 104.64 105.27 104.17 104.37 1,263,882
05/23/2014 104.14 105.14 103.51 104.3 727,541
05/22/2014 102.21 106.11 102.21 104.65 2,011,247
05/21/2014 98.4 100.59 98.24 99.64 1,415,842
05/20/2014 98.45 98.49 97.288 97.56 850,457
05/19/2014 98.39 98.91 97.86 98.52 834,082
05/16/2014 99.51 100.58 98.54 98.96 916,727
05/15/2014 99.74 100.39 95.03 98.79 2,576,298
05/14/2014 100.07 101.08 99.97 100.11 433,157
05/13/2014 100.97 102.82 100.15 100.33 769,545
05/12/2014 101.12 102.93 100.77 100.97 951,737
05/09/2014 101.73 102.21 99.892 100.94 946,827
05/08/2014 101.42 103.77 100.89 101.92 793,055
05/07/2014 101.32 101.84 99.2 101.74 870,849
05/06/2014 102.66 103.01 101.14 101.29 456,480
05/05/2014 103.24 104.01 101.8 103.05 667,352
05/02/2014 102.73 104.55 102.43 103.71 1,176,751
05/01/2014 101.49 103 100.55 102.59 1,103,690
04/30/2014 99.98 101.48 99.69 101.32 870,437
04/29/2014 99.43 100.78 99.27 100.14 928,472
04/28/2014 100 100.18 98 99.07 1,141,281
04/25/2014 100 100.61 98.76 99.34 481,598
04/24/2014 99.79 100.82 97.91 100.18 817,997
04/23/2014 99.8 100.63 99.47 99.65 513,445
04/22/2014 100.42 101.04 99.78 99.84 678,917
04/21/2014 100.29 101.24 99.393 100.43 556,107
04/17/2014 103.35 103.35 99.81 100.45 1,005,461
04/16/2014 101.29 102.285 100.37 101.28 766,109
04/15/2014 102.28 102.319 99.14 100.77 1,110,950
04/14/2014 102.72 102.99 101.23 102.05 761,236
04/11/2014 102.06 102.931 100.52 101.45 770,126
04/10/2014 105.76 106.68 102.76 103.11 904,776
04/09/2014 104.11 105.14 103.07 104.85 543,350
04/08/2014 103.66 104.23 102.57 104.03 807,664
04/07/2014 104.34 105.27 101.871 102.51 1,003,826
04/04/2014 107.51 107.695 104.42 104.79 1,302,938
04/03/2014 106.93 107.37 106.62 107.11 984,946
04/02/2014 106.97 107.74 106.63 106.95 1,156,258
04/01/2014 106.05 107.27 105.72 106.73 1,455,143
03/31/2014 106.51 106.99 104.29 105.86 1,387,142
03/28/2014 106.17 106.76 104.33 105.97 2,229,410
03/27/2014 101.95 107.38 101.01 105.03 4,140,978
03/26/2014 100.24 101.27 97.36 98.35 1,546,250
03/25/2014 99.86 100.5 98.29 99.51 747,400
03/24/2014 100.8 101.235 98.25 99.16 1,658,653
03/21/2014 101.69 101.99 99.97 99.97 2,205,320
03/20/2014 101.49 102.08 100.65 102.01 988,677
03/19/2014 101.51 102.37 101.07 102.15 807,750
03/18/2014 100.8 102.44 100.75 101.85 1,208,175
03/17/2014 99 100.83 98.61 100.81 1,137,652
03/14/2014 97.79 98.92 97.43 98.8 871,091
03/13/2014 97.44 99.08 96.8401 98 1,156,937
03/12/2014 97.15 97.71 96.255 97.4 1,437,320
03/11/2014 97.81 98.26 96.84 97.49 761,417
03/10/2014 98.74 99.21 97.27 97.78 938,033
03/07/2014 98.5 99.5 97.71 99.04 723,481
03/06/2014 97.55 98.81 97.28 98.5 630,443
03/05/2014 98.21 98.21 96.92 97.29 780,213
03/04/2014 96.35 98.65 96.11 98.6 924,239
03/03/2014 94.21 96.11 93.95 95.39 663,821
02/28/2014 95.72 96.55 95 95.55 848,051
02/27/2014 95.47 96.35 94.51 95.72 1,201,195
02/26/2014 94.97 97.035 94.89 95.6 1,171,706
02/25/2014 94.01 95.83 94.01 95.39 1,295,031
02/24/2014 94.93 95.02 94.04 94.28 1,468,810
02/21/2014 95.19 95.3 93.89 94.34 2,540,889
02/20/2014 93.88 95.05 93.22 94.22 2,042,960
02/19/2014 88.87 94.162 88.68 93.65 12,237,330
02/18/2014 79.67 80.14 79.15 79.27 1,032,352
02/14/2014 79.25 79.84 78.77 79.28 1,440,549
02/13/2014 78.4 79.78 78.4 79.53 1,698,843
02/12/2014 79.66 79.66 78.33 79 1,093,977
02/11/2014 79.45 80.62 79.13 79.66 1,851,485
02/10/2014 79.34 80.01 78.52 79.38 1,253,987
02/07/2014 80.44 81.28 78.77 79.2 1,674,052
02/06/2014 76.84 78.51 75.92 78.44 1,066,911
02/05/2014 75.13 76.83 74.465 76.6 2,168,830
02/04/2014 76 77.06 75.2 75.28 2,429,420
02/03/2014 79.83 79.83 75.55 75.98 2,467,194
01/31/2014 79.34 80.67 79.26 79.55 2,583,258
01/30/2014 79.72 80.92 79.46 80.86 1,565,825
01/29/2014 79.5 80.065 78.88 79.55 1,583,886
01/28/2014 78.9 79.98 78.9 79.95 2,039,925
01/27/2014 76.97 79.69 76.78 79.02 2,883,554
01/24/2014 75.38 75.65 74.34 74.47 1,387,243
01/23/2014 75.34 75.83 74.94 75.8 1,248,497
01/22/2014 75.61 75.96 75.01 75.7 755,122
01/21/2014 75.77 75.97 74.86 75.33 1,404,761
01/17/2014 73.34 75.45 73.06 75.42 1,597,104
01/16/2014 73.16 73.4975 72.23 73.1 746,842
01/15/2014 72.74 73.41 72.18 73.22 1,266,406
01/14/2014 69.9 72.82 69.58 72.67 2,209,159
01/13/2014 71.27 71.6 69.49 70.12 1,866,134
01/10/2014 73.77 74 71.4 71.43 2,170,492
01/09/2014 74.34 75.695 73.2 73.63 3,129,335
01/08/2014 79.91 79.93 79.27 79.67 545,063
01/07/2014 79.45 80.14 78.67 80.06 874,128
01/06/2014 79.37 80.18 78.79 79.32 1,024,152
01/03/2014 78.93 79.8699 78.48 78.72 595,469
01/02/2014 78.71 79.53 78.33 78.71 767,937
12/31/2013 78.55 79.13 78.2901 78.7 326,510
12/30/2013 78.09 78.85 77.55 78.54 239,613
12/27/2013 78.45 78.93 77.7 77.93 206,013
12/26/2013 78 78.8 77.8 78.43 500,935
12/24/2013 77.72 78.5 77.72 77.84 222,440
12/23/2013 77.67 79.06 77.01 77.49 514,970
12/20/2013 76.43 77.51 76.28 77.44 1,216,842
12/19/2013 76.94 77.025 75.46 76.06 404,994
12/18/2013 76.1 76.93 75.05 76.93 568,176
12/17/2013 76.29 76.67 75.19 75.81 513,811
12/16/2013 75.72 76.47 75.65 76.22 376,506
12/13/2013 75.27 75.785 75.06 75.43 406,881
12/12/2013 75.28 75.68 75.02 75.18 301,676
12/11/2013 76.04 76.67 75 75.22 684,857
12/10/2013 75.65 76.55 75.5 76.14 553,011
12/09/2013 76.32 76.73 75.69 75.8 362,420
12/06/2013 78.98 78.98 76.03 76.26 499,277
12/05/2013 75.88 76.11 74.91 75.69 657,147
12/04/2013 78.08 78.62 74.72 75.02 794,008
12/03/2013 78.2 78.52 75.39 75.55 602,962
12/02/2013 76.11 77.98 76.11 76.49 611,091
11/29/2013 76.34 77.34 76.34 76.84 309,503
11/27/2013 78.88 78.99 76.66 77.16 557,720
11/26/2013 76.71 78.23 76.15 77.81 980,064
11/25/2013 77.18 77.46 76.3 76.47 777,740
11/22/2013 77.39 78.13 76.6837 77.14 504,844
11/21/2013 77.24 77.92 76.585 77.44 451,228
11/20/2013 77.31 77.64 76.55 77 565,863
11/19/2013 77.75 78.24 76.82 76.95 354,844
11/18/2013 79.08 79.32 77.59 77.95 599,134
11/15/2013 78.34 79.045 78.23 78.72 316,702
11/14/2013 77.71 78.47 77.32 78.34 295,454
11/13/2013 76.57 77.82 76.05 77.63 578,901
11/12/2013 74.9 76.94 74.9 76.92 701,511
11/11/2013 74.87 75.51 74.69 75.01 1,002,929
11/08/2013 74.08 75.19 74.08 74.87 905,956
11/07/2013 77.28 78 73.95 73.96 943,401
11/06/2013 77.3 77.58 76.7 77.15 629,317
11/05/2013 75.84 77.25 75.165 77.03 550,004
11/04/2013 75.64 76.25 75.54 75.92 566,383
11/01/2013 74.93 75.67 74.44 75.22 635,430
10/31/2013 75.19 75.49 74.49 74.66 957,651
10/30/2013 75.76 76.15 74.73 75.05 647,008
10/29/2013 75.69 76.07 75.08 75.49 617,270
10/28/2013 75.86 76.28 75.02 75.61 435,256
10/25/2013 76 76.28 75.25 75.71 336,322
10/24/2013 75.79 76.47 75.54 75.7 905,507
10/23/2013 75.74 76.35 75.65 75.78 666,784
10/22/2013 76.65 77.25 76.07 76.23 836,888
10/21/2013 76.26 77 75.56 76.56 839,734
10/18/2013 75.51 76.07 75.12 76.06 496,170
10/17/2013 74.1 75.27 73.94 74.93 688,379
10/16/2013 72.99 74.51 72.42 74.34 543,347
10/15/2013 72.73 73.06 72.34 72.63 669,128
10/14/2013 72.11 73.12 71.97 72.94 432,070
10/11/2013 70.87 72.83 70.19 72.82 1,095,905
10/10/2013 70.57 70.93 70.27 70.88 641,267
10/09/2013 71.52 71.52 69.49 69.58 775,657
10/08/2013 72.52 73.14 70.59 70.93 519,428
10/07/2013 73.5 73.51 72.28 72.29 717,615
10/04/2013 71.48 73.08 71.18 72.74 424,292
10/03/2013 71.96 72.64 71.3 71.64 440,833
10/02/2013 71.98 72.3125 71.14 72.15 702,818
10/01/2013 71.88 73.18 71.35 72.04 808,209
09/30/2013 71.28 71.79 70.45 71.65 446,730
09/27/2013 71.37 72.06 70.65 71.94 414,885
09/26/2013 70.84 71.24 70.38 70.69 413,452
09/25/2013 71 71 70.27 70.64 341,041
09/24/2013 71.21 71.91 70.72 70.75 853,183
09/23/2013 71.44 71.634 70.52 71.06 528,248
09/20/2013 72.62 73.57 71.33 71.33 888,178
09/19/2013 70.84 72.4 70.69 71.89 852,773
09/18/2013 69.38 70.67 69.3 70.43 784,529
09/17/2013 69.33 69.34 68.56 69.21 558,830
09/16/2013 70.31 70.31 68.96 69.13 359,258
09/13/2013 68.47 69.14 68.165 68.62 493,257
09/12/2013 69.02 69.735 68.18 68.2 281,485
09/11/2013 69.71 70 68.62 69.11 484,394
09/10/2013 69.08 70.02 68.84 69.7 658,301
09/09/2013 68 68.75 67.51 68.48 412,870
09/06/2013 67.47 67.63 66.26 66.98 421,339
09/05/2013 66.84 67.405 66.47 67.02 435,195
09/04/2013 66.51 67.06 66.31 66.62 687,783
09/03/2013 67.33 67.46 65.91 66.56 1,383,980
08/30/2013 66.95 67.45 66.07 66.4 968,973
08/29/2013 67.5 67.5 66.21 67 2,621,674
08/28/2013 68.11 70.655 67.955 69.83 1,611,147
08/27/2013 70.7 71.13 67.37 67.81 1,153,534
08/26/2013 71.88 72.13 70.76 71.18 429,887
08/23/2013 70.56 71.83 70.02 71.65 709,142
08/22/2013 72.05 72.67 70.02 70.33 644,308
08/21/2013 73.1 73.385 71.6601 71.78 413,157
08/20/2013 72.82 73.97 72.09 73.24 193,562
08/19/2013 72.26 73.74 72 72.66 397,947
08/16/2013 72.5 73.26 72.04 72.21 165,396
08/15/2013 73.3 73.54 72.16 72.51 441,530
08/14/2013 75.73 75.95 74.19 74.21 298,460
08/13/2013 74.21 76.15 74.08 75.61 358,125
08/12/2013 73.54 74.66 73.21 74.37 284,740
08/09/2013 73.71 74.01 73.14 73.9 253,523
08/08/2013 73.49 74.05 73.078 73.84 357,880
08/07/2013 73.21 73.77 72.09 73.02 316,785
08/06/2013 74.17 74.17 72.89 73.29 229,986
08/05/2013 74.36 75.09 73.86 74.25 193,097
08/02/2013 74.21 74.94 73.475 74.39 277,348
08/01/2013 73.16 75.63 73.12 74.65 798,981
07/31/2013 72.2 73.52 71.84 73.11 419,374
07/30/2013 72.02 72.35 71.28 71.98 355,930
07/29/2013 72 72.5 71.52 71.89 364,465
07/26/2013 71.54 71.98 70.91 71.94 147,567
07/25/2013 71.09 72.05 70.9 71.91 154,666
07/24/2013 72 72.134 71.28 71.45 291,041
07/23/2013 71.93 71.98 71.56 71.88 417,462
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?