Historical Stock Prices

SIG 
$100.45
*  
0.83
 negative 
0.82%
Get SIG Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/22/2013 71.51 71.92 71.44 71.8 242,694
07/19/2013 71.47 71.84 71.31 71.58 148,219
07/18/2013 71.12 72.01 70.95 71.55 251,184
07/17/2013 70.74 71.12 70.34 70.79 315,849
07/16/2013 71.97 72.05 69.68 70.27 570,808
07/15/2013 71.36 71.86 71.06 71.72 484,514
07/12/2013 71.11 71.85 70.94 71.36 446,593
07/11/2013 71.24 71.34 70.57 71.01 479,075
07/10/2013 70.48 70.67 69.89 70.26 301,011
07/09/2013 70.37 70.97 70.37 70.65 455,765
07/08/2013 66.615 70.69 66.615 70.01 430,607
07/05/2013 68.47 70.14 68.47 70.11 739,181
07/03/2013 67.34 68.18 67.21 68.11 230,455
07/02/2013 68.12 68.88 67.35 67.6 374,658
07/01/2013 67.96 68.35 66.94 68.08 465,397
06/28/2013 67.28 68.4 66.97 67.43 652,690
06/27/2013 67.51 68.19 67.35 67.51 381,692
06/26/2013 66.95 67.67 66.53 66.96 529,150
06/25/2013 65.69 66.9099 65.12 66.51 484,920
06/24/2013 65.47 65.77 64.95 65.14 748,360
06/21/2013 67.06 67.205 65.71 66.27 918,180
06/20/2013 68.58 68.58 66.56 66.76 627,527
06/19/2013 70 70.668 69.35 69.37 416,046
06/18/2013 68.44 69.94 68.41 69.91 418,697
06/17/2013 68.57 69.1 67.64 67.97 180,762
06/14/2013 67.68 68.5 67.24 68.16 377,418
06/13/2013 67.03 67.77 67.02 67.63 623,102
06/12/2013 67.82 68.22 66.66 66.69 210,282
06/11/2013 67.43 67.84 67.16 67.39 374,723
06/10/2013 68.99 69.1 68.32 68.56 293,142
06/07/2013 68.13 69.01 67.64 68.65 423,849
06/06/2013 66.82 67.64 66.66 67.64 468,622
06/05/2013 67.72 68.12 66.68 66.71 396,915
06/04/2013 68.75 69.01 67.64 67.85 359,989
06/03/2013 68.62 68.83 67.72 68.7 956,893
05/31/2013 68.42 68.94 67.97 68.51 492,884
05/30/2013 68.76 69 68.38 68.75 721,574
05/29/2013 68.86 69.1 67.94 68.48 680,345
05/28/2013 70.6 70.6 69.18 69.51 535,165
05/24/2013 69.91 70.11 69.26 69.88 711,954
05/23/2013 70.47 71.25 69.18 70.68 1,333,880
05/22/2013 72.01 72.52 71.28 71.63 1,017,190
05/21/2013 71.3 71.85 70.52 71.62 687,750
05/20/2013 70.52 71.05 70.25 71 658,915
05/17/2013 69.96 71.04 69.79 70.77 1,382,438
05/16/2013 70.09 70.91 69.31 69.57 611,567
05/15/2013 69.84 70.63 69.81 70.05 2,087,240
05/14/2013 70.45 70.59 69.72 70.03 1,088,120
05/13/2013 69.89 70.05 69.4 69.84 508,009
05/10/2013 69.72 70.19 69.46 69.91 343,210
05/09/2013 69.88 70.26 69.37 69.76 367,864
05/08/2013 69.84 70.66 69.01 69.89 520,931
05/07/2013 70.02 70.13 69.7 69.89 535,869
05/06/2013 70 70.67 69.7 69.87 588,587
05/03/2013 69.71 70.64 69.7 69.99 482,916
05/02/2013 68.11 69.59 68.03 69.39 578,055
05/01/2013 68.33 68.72 67.56 68.03 389,765
04/30/2013 67.67 68.73 67.43 68.73 617,344
04/29/2013 67.29 68.27 67.15 67.85 559,553
04/26/2013 67.89 67.89 66.97 67.16 578,618
04/25/2013 67.74 68.175 67.4 67.95 632,879
04/24/2013 67.18 67.55 67.13 67.28 627,030
04/23/2013 66.73 67.24 66.49 67.16 743,450
04/22/2013 66.22 66.44 65.78 66.3 785,739
04/19/2013 65.75 66.44 65.41 66.14 1,011,856
04/18/2013 66 66.2 65.27 65.63 694,281
04/17/2013 66.53 66.58 65.75 65.88 865,660
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 your brokers before you trade


Want to trade FX?