Historical Data for Signet Jewelers Limited (SIG)

$ 10.17   0.06 (+0.59%) Volume: 1.84m 7:00 PM EDT Jul 10, 2020
After Hours:  $ 10.15   -0.02 (-0.20%) Volume: 27.01k 7:58 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 10.22 10.45 9.91 10.17 1.84m 0.06 0.59% 10.17 18.66m 13,025
07/09/20 10.75 10.75 9.87 10.11 2.24m -0.71 -6.56% 10.11 22.85m 15,055
07/08/20 10.18 10.825 9.82 10.82 2.12m 0.59 5.77% 10.82 22.23m 15,559
07/07/20 10.32 10.47 10.03 10.23 1.74m -0.34 -3.22% 10.23 17.81m 12,574
07/06/20 11.00 11.07 10.27 10.57 1.51m -0.03 -0.28% 10.57 15.88m 10,536
07/02/20 11.44 11.45 10.54 10.60 1.8m -0.36 -3.28% 10.60 19.49m 13,548
07/01/20 10.25 11.48 10.25 10.96 2.87m 0.69 6.72% 10.96 31.57m 22,546
06/30/20 10.53 10.92 10.22 10.27 1.9m -0.38 -3.57% 10.27 19.76m 12,948
06/29/20 10.03 10.94 9.86 10.65 1.9m 0.81 8.23% 10.65 20.14m 14,231
06/26/20 10.01 10.36 9.705 9.84 2.35m -0.18 -1.80% 9.84 23.3m 17,198
06/25/20 10.16 10.55 9.90 10.02 2.21m -0.36 -3.47% 10.02 22.28m 15,875
06/24/20 11.39 11.53 10.37 10.38 3.14m -1.23 -10.59% 10.38 33.95m 18,883
06/23/20 12.16 12.16 11.37 11.61 1.87m -0.33 -2.76% 11.61 21.66m 11,947
06/22/20 10.98 11.95 10.61 11.94 2.23m 0.82 7.37% 11.94 25.6m 15,555
06/19/20 11.99 12.10 10.78 11.12 4.33m -0.66 -5.60% 11.12 48.98m 19,121
06/18/20 11.49 11.9135 11.11 11.78 1.66m 0.03 0.26% 11.78 19.49m 12,302
06/17/20 12.09 12.12 11.37 11.75 2m -0.36 -2.97% 11.75 23.37m 14,635
06/16/20 12.76 12.78 11.58 12.11 2.21m 0.37 3.15% 12.11 26.95m 15,846
06/15/20 10.61 11.84 10.30 11.74 2.57m 0.42 3.71% 11.74 29.06m 19,830
06/12/20 11.87 11.8899 10.80 11.32 2.97m 0.23 2.07% 11.32 33.18m 19,693
06/11/20 11.25 11.76 10.75 11.09 3.84m -1.19 -9.69% 11.09 42.63m 27,394
06/10/20 14.19 14.28 12.13 12.28 4.31m -1.88 -13.28% 12.28 54.93m 29,176