Historical Data for Signet Jewelers Limited (SIG)

$ 6.80   0.40 (+6.25%) Volume: 6.27m 6:30 PM EDT Apr 7, 2020
After Hours:  $ 6.95   0.15 (+2.21%) Volume: 72.01k 6:52 PM EDT Apr 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 7.04 7.32 6.45 6.80 6.25m 0.40 6.25% 6.80 43.08m 39,258
04/06/20 6.61 7.15 6.39 6.40 7.92m 0.21 3.39% 6.40 52.53m 37,550
04/03/20 6.10 6.255 5.80 6.19 2.34m 0.02 0.32% 6.19 14.09m 17,469
04/02/20 6.27 6.52 5.715 6.17 4.15m -0.20 -3.14% 6.17 25.12m 28,238
04/01/20 6.02 6.45 5.90 6.37 3.85m -0.08 -1.24% 6.37 23.85m 30,634
03/31/20 7.03 7.23 6.21 6.45 4.9m -0.19 -2.86% 6.45 32.44m 31,966
03/30/20 7.71 7.71 6.56 6.64 4.93m -1.26 -15.95% 6.64 33.79m 31,956
03/27/20 8.57 9.19 7.84 7.90 5.51m -1.62 -17.02% 7.90 46.1m 33,672
03/26/20 8.06 10.56 8.06 9.52 12.61m 2.19 29.88% 9.52 119.98m 76,794
03/25/20 7.00 8.05 6.14 7.33 6.61m 0.73 11.06% 7.33 47.43m 46,845
03/24/20 6.30 7.50 6.28 6.60 6.61m 0.76 13.01% 6.60 44.67m 36,486
03/23/20 7.74 7.8242 5.6001 5.84 7.37m -1.90 -24.55% 5.84 44.69m 43,470
03/20/20 8.99 9.14 7.74 7.74 2.84m -1.00 -11.44% 7.74 23.58m 24,977
03/19/20 7.18 9.0599 6.65 8.74 4.06m 1.44 19.73% 8.74 33.41m 28,797
03/18/20 10.09 10.38 6.32 7.30 5m -3.60 -33.03% 7.30 41.05m 31,070
03/17/20 10.63 11.95 10.07 10.90 5.46m 0.34 3.22% 10.90 59.11m 35,137
03/16/20 11.37 11.42 7.82 10.56 5.6m -3.62 -25.53% 10.56 55.21m 38,466
03/13/20 13.93 14.72 12.68 14.18 2.37m 1.06 8.08% 14.18 32.32m 19,712
03/12/20 15.05 15.16 13.05 13.12 3.35m -3.66 -21.81% 13.12 46.63m 26,454
03/11/20 18.11 18.40 16.29 16.78 2.05m -2.00 -10.65% 16.78 34.69m 19,886
03/10/20 18.69 19.09 17.22 18.78 1.69m 0.83 4.62% 18.78 30.78m 14,369
03/09/20 19.75 19.78 17.74 17.95 3.33m -3.19 -15.09% 17.95 61m 24,180