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 |
| Feb 11, 2016 | $95.00 | $96.57 | $93.45 | $94.71 | 1 457 400 |
| Feb 10, 2016 | $97.06 | $99.50 | $96.15 | $96.91 | 1 723 500 |
| Feb 09, 2016 | $99.70 | $101.16 | $94.01 | $96.28 | 2 478 300 |
| Feb 08, 2016 | $104.67 | $105.75 | $98.15 | $100.44 | 2 054 800 |
| Feb 05, 2016 | $109.23 | $109.97 | $103.32 | $105.18 | 2 714 400 |
| Feb 04, 2016 | $111.09 | $111.98 | $108.59 | $109.82 | 1 443 600 |
| Feb 03, 2016 | $115.77 | $116.24 | $109.13 | $111.33 | 2 391 100 |
| Feb 02, 2016 | $119.15 | $120.51 | $114.37 | $115.19 | 1 470 900 |
| Feb 01, 2016 | $115.72 | $120.86 | $114.76 | $120.62 | 1 618 700 |
| Jan 29, 2016 | $114.36 | $116.35 | $110.14 | $116.00 | 1 913 300 |
| Jan 28, 2016 | $119.00 | $119.00 | $112.57 | $113.39 | 1 941 900 |
| Jan 27, 2016 | $119.02 | $119.92 | $117.24 | $118.40 | 973 100 |
| Jan 26, 2016 | $119.00 | $119.72 | $116.74 | $118.38 | 1 099 100 |
| Jan 25, 2016 | $122.40 | $122.40 | $117.90 | $118.49 | 950 400 |
| Jan 22, 2016 | $120.86 | $123.34 | $120.15 | $122.31 | 776 300 |
| Jan 21, 2016 | $120.98 | $122.32 | $118.46 | $119.31 | 1 272 300 |
| Jan 20, 2016 | $120.87 | $122.07 | $116.49 | $120.42 | 1 126 500 |
| Jan 19, 2016 | $122.16 | $125.36 | $120.31 | $121.98 | 1 300 500 |
| Jan 15, 2016 | $121.59 | $124.11 | $118.74 | $121.30 | 1 755 900 |
| Jan 14, 2016 | $124.26 | $125.74 | $121.50 | $124.27 | 1 576 500 |
| Jan 13, 2016 | $127.50 | $127.93 | $123.77 | $123.79 | 1 197 800 |
| Jan 12, 2016 | $127.50 | $129.65 | $124.46 | $126.72 | 998 600 |
| Jan 11, 2016 | $127.26 | $127.80 | $124.40 | $125.95 | 1 866 900 |
| Jan 08, 2016 | $133.72 | $135.23 | $125.72 | $126.69 | 2 834 900 |
| Jan 07, 2016 | $128.00 | $135.59 | $127.61 | $133.03 | 3 500 800 |
