Quantcast

Signet Jewelers Limited Common Shares Historical Stock Prices

SIG 
$58.09
*  
0.16
0.27%
Get SIG Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading SIG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    SIG Pre-Market
 
 
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 22-MAR-2018 TO 22-JUN-2018

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.
16:00 58.87 58.91 57.17 58.09 8,559,735
06/22/2018 58.63 58.91 57.17 58.09 8,554,749
06/21/2018 59.38 61.08 58.16 58.25 2,328,283
06/20/2018 57.13 60.36 57.13 59.17 2,574,669
06/19/2018 57.31 58.25 56.54 57.14 1,866,387
06/18/2018 55.64 57.97 55.26 57.39 2,171,090
06/15/2018 55.46 56.69 55.295 55.94 2,346,795
06/14/2018 56.9 56.96 54.39 55.51 3,040,563
06/13/2018 58.12 58.97 56.61 57.09 2,912,290
06/12/2018 56.74 58.48 56.31 57.92 2,522,331
06/11/2018 55.36 57.825 54.8 56.53 2,776,013
06/08/2018 53.99 55.8 53.61 55.41 3,713,353
06/07/2018 52.52 55.03 51.53 53.9 5,187,859
06/06/2018 50.01 55.37 49.97 52.27 18,002,620
06/05/2018 43.8 44.63 43.42 44.15 3,404,170
06/04/2018 42.78 43.75 42.76 43.7 2,081,770
06/01/2018 42.65 42.88 41.73 42.61 1,353,794
05/31/2018 43.17 43.37 42.07 43 2,077,362
05/30/2018 42.77 43.59 42.67 43.05 1,419,812
05/29/2018 42.28 42.64 41.38 42.59 2,894,058
05/25/2018 42.32 42.91 41.91 42.63 1,768,618
05/24/2018 41.46 42.59 41.11 42.53 1,722,410
05/23/2018 40.46 41.85 40.005 41.19 1,858,577
05/22/2018 40 40.09 39.12 39.84 1,269,375
05/21/2018 39.68 40.6 39.67 39.89 1,073,601
05/18/2018 38.96 39.89 38.96 39.49 1,444,021
05/17/2018 38.9 39.46 38.79 38.97 1,020,781
05/16/2018 38.4 39.36 38.29 38.84 1,260,604
05/15/2018 37.92 38.78 37.72 38.17 1,134,141
05/14/2018 38.34 39.41 37.95 38.08 1,522,926
05/11/2018 38.41 38.49 37.76 38.13 776,002
05/10/2018 37.99 38.74 37.87 38.29 819,141
05/09/2018 37.47 38.13 37.24 37.84 1,010,928
05/08/2018 37.19 37.86 36.54 37.2 901,320
05/07/2018 37.9 37.9 36.4 37.37 1,081,528
05/04/2018 37.19 38.36 36.92 37.88 1,291,094
05/03/2018 37.48 37.92 36.76 37.19 1,637,828
05/02/2018 38.66 38.84 37.93 37.95 1,638,946
05/01/2018 38.82 38.98 37.56 38.69 1,439,761
04/30/2018 40.61 40.89 38.83 38.88 1,229,466
04/27/2018 40.4 40.98 40.2 40.67 1,483,333
04/26/2018 40.11 40.46 39.86 40.18 783,703
04/25/2018 39.35 40.11 39.32 40.09 1,104,469
04/24/2018 39.61 39.82 38.86 39.49 1,412,526
04/23/2018 38.63 39.98 38.401 39.47 1,160,871
04/20/2018 38.02 39.36 37.73 38.65 2,608,720
04/19/2018 40.1 40.27 37.6 37.83 2,236,807
04/18/2018 40.19 40.91 39.39 39.63 1,716,276
04/17/2018 39.78 40.23 39.04 39.46 2,008,317
04/16/2018 38.61 39.91 38.456 39.63 2,185,576
04/13/2018 38.92 39.54 38.45 38.63 1,832,033
04/12/2018 37.89 39.13 37.7 38.48 1,660,965
04/11/2018 37.34 38.54 37.25 37.7 2,382,894
04/10/2018 38.1 38.94 37.41 37.66 2,440,661
04/09/2018 37.56 38.44 37.46 37.57 1,566,812
04/06/2018 37.35 37.94 36.82 37.43 2,060,876
04/05/2018 36.95 37.755 36.34 37.49 1,879,765
04/04/2018 35.1 37.01 34.99 36.88 3,326,079
04/03/2018 35.16 35.96 33.11 35.46 4,614,788
04/02/2018 38.55 38.67 35.7 36.08 2,570,686
03/29/2018 38.42 38.946 38.26 38.52 1,556,661
03/28/2018 37.72 38.75 37.2 38.23 2,487,506
03/27/2018 38.58 38.84 37.68 37.98 2,110,768
03/26/2018 39.17 39.46 37.61 38.5 2,474,164
03/23/2018 39.46 40.05 38.85 38.86 2,663,700
03/22/2018 39.5 40.39 39.06 39.42 2,783,384
*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?

Smart Portfolio