Historical Stock Prices

SIG 
$121.11
*  
2.32
1.88%
Get SIG Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 122.16 122.86 120.91 121.11 835,548
01/29/2015 123.19 123.91 122.18 123.43 554,189
01/28/2015 125.57 126.32 122.59 122.95 537,254
01/27/2015 124.03 125.97 123.65 125.33 448,608
01/26/2015 125.14 125.75 123.96 125.19 641,886
01/23/2015 124.71 125.66 123.74 124.84 624,972
01/22/2015 125.37 125.67 123.675 124.36 731,336
01/21/2015 123.39 124.84 122.66 124.4 524,466
01/20/2015 125.78 126.49 122.69 123.02 1,076,111
01/16/2015 123.04 124.83 121.91 124.68 737,640
01/15/2015 121.98 124.13 120.24 123.29 1,147,600
01/14/2015 121.52 123.12 121.07 122.37 1,029,848
01/13/2015 124.13 125.03 121.84 123.25 937,596
01/12/2015 124 124.86 123.59 124.42 1,181,217
01/09/2015 125.69 125.69 123.9949 124.92 1,411,115
01/08/2015 123.11 127 122.63 126.14 3,058,741
01/07/2015 130.31 131.99 129.51 130.84 785,179
01/06/2015 131.54 132.03 125.9 128.43 1,010,265
01/05/2015 129.49 131.88 127.9847 131.52 965,357
01/02/2015 131.88 132.38 127.81 129.81 579,537
12/31/2014 131.63 133.87 131.43 131.57 437,612
12/30/2014 131.42 132.13 130.44 131.39 382,775
12/29/2014 130.71 132.53 130.02 132.12 326,006
12/26/2014 131.36 131.68 130.265 130.83 254,578
12/24/2014 131.11 132.145 130.63 130.65 171,147
12/23/2014 129.71 131.23 129.15 131.05 524,171
12/22/2014 129.32 130.37 128.56 129.31 433,684
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
09/18/2014 117.46 117.46 115.995 116.14 522,063
09/17/2014 117.89 118.26 116.97 117.16 839,042
09/16/2014 116.42 118.63 116.42 118.07 734,987
09/15/2014 117.98 118 116.05 116.85 380,684
09/12/2014 118.29 118.29 116.88 117.82 867,374
09/11/2014 117.19 118.68 116.75 118.65 612,695
09/10/2014 117.05 117.58 116.1 117.5 1,150,868
09/09/2014 117.8 118.15 116.86 117.01 1,169,644
09/08/2014 118.35 119.18 117.39 117.99 611,350
09/05/2014 117.26 118.93 116.77 118.85 1,086,820
09/04/2014 117.29 118.26 117 117.64 1,084,096
09/03/2014 117.91 118.565 117 117.25 2,314,668
09/02/2014 119.24 119.24 117.29 117.54 1,318,928
08/29/2014 116.65 118.27 115.56 117.87 1,435,221
08/28/2014 116.48 117.42 113.83 116.37 3,560,831
08/27/2014 108.56 109.28 107.88 108.03 956,132
08/26/2014 108.3 109 107.24 108.42 756,931
08/25/2014 107.63 108.86 107.49 108.21 603,894
08/22/2014 105.85 107.32 105.575 106.98 469,554
08/21/2014 106.74 106.84 105.5 105.72 373,172
08/20/2014 106.75 107 104.84 106.54 821,356
08/19/2014 106.72 107.5 106.02 106.99 663,290
08/18/2014 105.85 106.62 105.36 106.2 487,383
08/15/2014 105.38 105.95 104.33 105.03 302,322
08/14/2014 105.14 105.6 104.6 104.96 276,569
08/13/2014 104.97 105.68 103.74 104.86 324,722
08/12/2014 105.04 105.76 104.46 104.95 360,531
08/11/2014 105.23 105.59 104.32 105.02 547,159
08/08/2014 102.17 104.7 102.11 104.61 382,693
08/07/2014 102.93 103.2199 101.93 102.1 266,855
08/06/2014 102.25 103.92 102.09 102.42 453,632
08/05/2014 103.27 104.26 102.56 102.68 398,688
08/04/2014 102.73 104.53 101.5234 104.22 514,273
08/01/2014 101.68 102.63 100.43 102.41 955,084
07/31/2014 103.64 104.47 101.74 101.79 691,299
07/30/2014 103.85 104.77 103.05 104.46 541,659
07/29/2014 104.79 105.31 103.57 103.63 1,334,552
07/28/2014 105.82 106.01 104.74 104.87 659,243
07/25/2014 106.55 107.28 105.92 105.97 429,737
07/24/2014 107.48 108.65 105.81 107.09 1,181,079
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
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?