Signet Jewelers Limited Historical Stock Prices

SIG 
$131.53
*  
1.65
1.24%
Get SIG Alerts
*Delayed - data as of May 28, 2015 12:47 ET  -  Find a broker to begin trading SIG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SIG Real Time
 
 
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 27-MAY-2014 TO 27-MAY-2015

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.
12:47  129.01  132.30  128.55  131.53 1,039,043
05/27/2015 134.94 137.37 133.05 133.18 1,098,504
05/26/2015 135.96 136.32 133.34 134.47 1,007,141
05/22/2015 135.98 137.21 135.72 136.64 405,148
05/21/2015 135.87 136.77 135.39 136.4 465,327
05/20/2015 134.06 136.48 133.53 135.94 485,716
05/19/2015 134.93 136.11 133.66 133.74 657,878
05/18/2015 132.28 134.58 131.79 134.13 795,466
05/15/2015 132.43 133.9 132.43 133.22 1,206,028
05/14/2015 135.59 135.92 132.04 132.8 1,111,588
05/13/2015 136.51 137.625 135.113 135.23 340,747
05/12/2015 135.36 137.32 134.16 136.48 479,045
05/11/2015 137.26 138.265 135.5 136.03 361,211
05/08/2015 138.15 139.47 137.09 137.26 252,618
05/07/2015 134.69 136.74 134.69 136.35 327,702
05/06/2015 135.62 136.74 134.44 134.86 400,238
05/05/2015 137.7 137.88 134.92 135.68 337,486
05/04/2015 137.41 138.49 136.43 137.62 597,530
05/01/2015 133.24 136.84 133.24 136.79 335,084
04/30/2015 135.04 135.4 133.51 134.13 479,721
04/29/2015 136.47 136.66 134.79 135.84 409,675
04/28/2015 136.31 136.99 134.14 136.53 380,396
04/27/2015 138.18 138.745 136.53 136.62 699,246
04/24/2015 138 138.11 136.62 138 437,300
04/23/2015 137.02 138.67 136.47 137.98 476,275
04/22/2015 135.61 137.48 134.535 136.98 829,274
04/21/2015 134.64 135.52 133.13 134.99 771,603
04/20/2015 133.41 134.01 132.21 133.84 425,743
04/17/2015 133.14 133.64 132 132.41 352,215
04/16/2015 134.71 135.57 134.14 134.23 349,929
04/15/2015 135.33 135.98 134.99 135.07 561,806
04/14/2015 135.9 136.85 134.21 135.19 538,197
04/13/2015 136.53 137.095 135.95 136 517,044
04/10/2015 137.85 138.5173 136.69 137.02 580,181
04/09/2015 137.77 138.55 137.05 137.96 449,234
04/08/2015 138.08 139.47 137.47 137.77 838,336
04/07/2015 140.06 140.06 138.04 138.21 416,053
04/06/2015 138.52 140.51 138.31 139.76 712,474
04/02/2015 138.37 140.32 137.52 139.36 735,308
04/01/2015 138.47 138.78 136.31 137.93 856,569
03/31/2015 139.98 140.13 137.9 138.79 1,050,609
03/30/2015 136.88 140.98 136.38 139.78 1,111,082
03/27/2015 135.17 136.95 135.01 136.33 1,001,973
03/26/2015 130.01 135.98 129.51 135 2,202,770
03/25/2015 129.26 129.56 127.29 127.33 1,251,139
03/24/2015 128.96 129.65 127.82 128.83 809,198
03/23/2015 126.07 129.72 125.51 128.68 860,712
03/20/2015 126.31 126.83 125.63 126.07 1,086,107
03/19/2015 125 126.19 124.65 125.63 398,603
03/18/2015 125.17 126.17 123.44 125.8 559,290
03/17/2015 126.02 126.204 124.525 125.34 441,009
03/16/2015 124.36 126.28 123.51 125.93 735,665
03/13/2015 122.81 124.11 122.2901 123.88 740,317
03/12/2015 120.38 123.09 120.1 122.96 561,361
03/11/2015 117.33 120.09 116.552 120.08 839,619
03/10/2015 118.18 118.82 116.45 117.39 848,162
03/09/2015 120.2 120.39 118.58 119.38 445,875
03/06/2015 120.47 121.16 119.31 119.89 644,039
03/05/2015 119.47 121.03 118.17 120.68 666,825
03/04/2015 120.64 121.22 119.57 119.95 569,635
03/03/2015 121.96 121.96 120.17 121.4 657,447
03/02/2015 120.1 123.2 119.42 121.91 688,174
02/27/2015 119.63 120.31 118.75 119.88 610,790
02/26/2015 119.06 119.83 118.45 119.38 494,133
02/25/2015 119.12 120.38 118.81 119 358,412
02/24/2015 120.22 120.3 119.17 119.62 359,952
02/23/2015 120.11 120.91 119.54 119.75 500,205
02/20/2015 119.72 120.31 119.23 120.08 720,524
02/19/2015 119.62 120.44 119.255 120 388,358
02/18/2015 120 120.58 119.4 120.11 519,781
02/17/2015 120.14 120.45 119.04 120.23 533,499
02/13/2015 120.2 120.52 119.49 120.19 474,696
02/12/2015 120.26 120.8 118.67 119.83 478,709
02/11/2015 120.08 121.23 119.11 119.46 472,865
02/10/2015 118.68 120.28 118.19 120.11 658,730
02/09/2015 119.17 119.67 117.52 117.96 643,714
02/06/2015 120.62 120.7 118.98 119.58 697,124
02/05/2015 121.57 122.31 120.06 120.63 824,280
02/04/2015 122.09 123.41 121.44 121.71 399,907
02/03/2015 121.79 123.18 121.21 123 412,958
02/02/2015 121.12 121.97 118.87 121.36 548,033
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
*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?