NYSE:SIG
Signet Jewelers Stock Price (Quote)
$96.91
+1.06 (+1.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.26 | $102.45 | Friday, 10th May 2024 SIG stock ended at $96.91. This is 1.11% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.18% from a day low at $94.97 to a day high of $97.04. |
| 90 days | $86.31 | $109.17 | |
| 52 weeks | $57.10 | $109.17 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $116.82 | $118.80 | $115.65 | $117.43 | 1 572 300 |
| Mar 17, 2016 | $113.50 | $116.88 | $113.15 | $116.05 | 1 367 600 |
| Mar 16, 2016 | $111.42 | $114.67 | $111.42 | $113.52 | 1 150 000 |
| Mar 15, 2016 | $111.26 | $111.89 | $110.30 | $111.55 | 936 400 |
| Mar 14, 2016 | $110.64 | $112.50 | $110.39 | $111.95 | 1 453 900 |
| Mar 11, 2016 | $110.24 | $112.48 | $109.92 | $111.21 | 964 900 |
| Mar 10, 2016 | $109.51 | $111.37 | $107.74 | $109.65 | 966 900 |
| Mar 09, 2016 | $110.00 | $110.92 | $106.30 | $108.09 | 1 366 900 |
| Mar 08, 2016 | $111.49 | $112.15 | $107.49 | $109.01 | 1 154 000 |
| Mar 07, 2016 | $111.31 | $113.09 | $111.31 | $112.16 | 1 209 300 |
| Mar 04, 2016 | $112.31 | $113.49 | $111.33 | $111.86 | 1 247 900 |
| Mar 03, 2016 | $111.93 | $114.78 | $111.00 | $112.00 | 2 315 900 |
| Mar 02, 2016 | $112.26 | $115.40 | $111.38 | $112.96 | 1 629 500 |
| Mar 01, 2016 | $110.57 | $112.95 | $109.77 | $112.46 | 2 212 600 |
| Feb 29, 2016 | $109.00 | $112.49 | $108.00 | $108.40 | 6 475 300 |
| Feb 26, 2016 | $98.02 | $100.37 | $96.77 | $99.13 | 1 587 100 |
| Feb 25, 2016 | $98.01 | $99.61 | $96.05 | $97.17 | 1 585 300 |
| Feb 24, 2016 | $98.26 | $98.32 | $95.88 | $97.97 | 3 060 000 |
| Feb 23, 2016 | $102.83 | $103.00 | $98.75 | $100.17 | 2 222 400 |
| Feb 22, 2016 | $104.05 | $104.50 | $102.47 | $103.04 | 1 274 400 |
| Feb 19, 2016 | $104.16 | $105.80 | $102.28 | $103.82 | 1 131 500 |
| Feb 18, 2016 | $103.30 | $104.96 | $102.06 | $103.93 | 1 504 400 |
| Feb 17, 2016 | $105.31 | $107.57 | $103.32 | $105.37 | 1 792 800 |
| Feb 16, 2016 | $100.10 | $105.48 | $100.00 | $104.15 | 1 910 300 |
| Feb 12, 2016 | $95.51 | $99.04 | $94.36 | $98.63 | 1 028 800 |
