STOCKS OPEN LOWER, RETREATING FROM RECORDS BEFORE BIG TECH EARNINGS

Quarterly results set to come in Tuesday from companies including Apple, Alphabet and Microsoft

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

65.69-2.01 (-2.98%)

As of 10:50AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 27, 2021	67.04	68.27	65.23	65.68	65.68	97,076
Jul. 26, 2021	67.67	68.58	66.18	67.70	67.70	329,500
Jul. 23, 2021	67.95	67.95	65.64	67.23	67.23	429,200
Jul. 22, 2021	68.56	68.56	65.04	66.91	66.91	463,200
Jul. 21, 2021	66.19	69.30	66.10	68.57	68.57	542,000
Jul. 20, 2021	63.29	66.23	62.12	65.21	65.21	810,200
Jul. 19, 2021	64.69	65.86	62.19	62.89	62.89	984,500
Jul. 16, 2021	71.20	71.92	66.97	67.25	67.25	671,000
Jul. 15, 2021	72.00	72.25	68.62	70.30	70.30	683,100
Jul. 14, 2021	75.86	76.99	72.94	73.11	73.11	498,900
Jul. 13, 2021	76.51	76.88	74.01	75.20	75.20	529,600
Jul. 12, 2021	75.51	77.96	74.11	76.93	76.93	386,100
Jul. 09, 2021	75.00	77.95	75.00	76.63	76.63	532,000
Jul. 08, 2021	73.58	75.23	70.61	73.96	73.96	723,400
Jul. 07, 2021	77.04	77.86	74.27	76.12	76.12	533,900
Jul. 06, 2021	79.20	79.61	75.28	77.93	77.93	533,000
Jul. 02, 2021	79.48	80.16	78.11	79.02	79.02	419,000
Jul. 01, 2021	81.10	82.00	79.22	79.80	79.80	557,600
Jun. 30, 2021	76.17	81.00	76.17	80.79	80.79	665,900
Jun. 29, 2021	78.26	78.98	76.10	76.37	76.37	568,400
Jun. 28, 2021	78.58	78.66	76.46	78.13	78.13	770,500
Jun. 25, 2021	80.09	83.00	77.92	78.01	78.01	3,476,000
Jun. 24, 2021	79.50	80.20	77.82	79.52	79.52	791,200
Jun. 23, 2021	75.72	79.19	75.19	78.71	78.71	724,500
Jun. 22, 2021	75.07	78.46	74.53	76.09	76.09	1,052,300
Jun. 21, 2021	73.44	76.05	72.85	75.49	75.49	918,400
Jun. 18, 2021	73.10	74.85	72.57	73.05	73.05	1,321,300
Jun. 17, 2021	76.28	77.24	72.34	74.28	74.28	1,021,400
Jun. 16, 2021	74.03	75.91	71.51	75.38	75.38	952,900
Jun. 15, 2021	75.88	76.51	71.92	74.25	74.25	938,000
Jun. 14, 2021	74.75	76.76	73.30	75.57	75.57	1,447,800
Jun. 11, 2021	68.85	74.78	68.28	74.75	74.75	2,756,000
Jun. 10, 2021	65.50	74.80	65.00	69.58	69.58	7,598,900
Jun. 09, 2021	61.44	62.45	59.57	61.04	61.04	1,043,500
Jun. 08, 2021	58.78	62.28	58.14	61.44	61.44	988,700
Jun. 07, 2021	59.19	60.68	57.44	58.70	58.70	1,057,900
Jun. 04, 2021	60.53	61.31	57.92	58.87	58.87	492,300
Jun. 03, 2021	62.43	62.43	59.26	60.70	60.70	526,900
Jun. 02, 2021	63.18	63.18	60.54	62.10	62.10	741,500
Jun. 01, 2021	60.87	64.04	60.60	63.04	63.04	811,500
May 28, 2021	63.00	63.00	60.09	60.58	60.58	596,400
May 27, 2021	60.51	62.89	59.77	62.46	62.46	820,900
May 26, 2021	57.80	61.27	57.57	59.77	59.77	700,100
May 25, 2021	57.91	59.14	56.81	56.89	56.89	379,200
May 24, 2021	57.49	58.29	56.20	57.62	57.62	689,500
May 21, 2021	58.33	59.05	56.35	57.54	57.54	453,600
May 20, 2021	58.69	58.78	55.75	57.45	57.45	848,900
May 19, 2021	60.64	61.13	57.77	58.68	58.68	1,201,200
May 18, 2021	66.01	66.20	61.76	62.77	62.77	591,100
May 17, 2021	63.00	65.72	62.59	65.53	65.53	466,800
May 14, 2021	60.94	63.55	60.83	63.46	63.46	452,300
May 13, 2021	58.58	61.61	58.11	60.21	60.21	632,400
May 12, 2021	63.00	63.40	57.93	58.30	58.30	511,200
May 11, 2021	61.34	63.76	59.48	63.19	63.19	924,800
May 10, 2021	65.37	68.36	62.61	62.68	62.68	819,100
May 07, 2021	64.52	66.00	63.44	65.01	65.01	505,800
May 06, 2021	64.00	65.71	62.97	65.02	65.02	661,900
May 05, 2021	63.46	64.61	61.66	63.57	63.57	492,400
May 04, 2021	62.38	63.26	60.50	63.01	63.01	384,000
May 03, 2021	60.70	63.27	60.23	62.95	62.95	1,069,300
Apr. 30, 2021	59.90	60.88	59.25	59.75	59.75	503,100
Apr. 29, 2021	63.00	64.00	60.35	60.67	60.67	452,000
Apr. 28, 2021	63.50	64.12	62.21	62.83	62.83	425,400
Apr. 27, 2021	61.33	64.74	61.05	63.37	63.37	643,000
Apr. 26, 2021	63.96	65.26	61.36	61.73	61.73	470,600
Apr. 23, 2021	62.20	64.57	61.25	63.58	63.58	609,200
Apr. 22, 2021	60.74	62.20	59.64	61.74	61.74	591,100
Apr. 21, 2021	57.58	60.54	56.87	60.26	60.26	599,600
Apr. 20, 2021	60.20	60.56	55.37	57.49	57.49	1,166,700
Apr. 19, 2021	63.49	64.09	60.88	60.99	60.99	501,400
Apr. 16, 2021	63.65	64.90	62.34	63.46	63.46	606,400
Apr. 15, 2021	64.95	65.32	63.13	63.48	63.48	531,600
Apr. 14, 2021	63.87	66.43	63.77	64.89	64.89	577,700
Apr. 13, 2021	67.36	67.36	61.52	64.36	64.36	1,034,200
Apr. 12, 2021	64.22	68.29	63.01	65.92	65.92	3,190,000
Apr. 09, 2021	57.82	61.37	56.95	61.08	61.08	749,300
Apr. 08, 2021	56.12	57.75	54.38	57.59	57.59	711,600
Apr. 07, 2021	57.74	58.48	56.26	56.73	56.73	555,400
Apr. 06, 2021	59.36	61.49	57.37	57.98	57.98	643,900
Apr. 05, 2021	58.00	59.93	56.61	58.98	58.98	640,900
Apr. 01, 2021	58.82	58.91	55.83	57.32	57.32	850,800
Mar. 31, 2021	58.39	59.18	56.98	57.98	57.98	821,100
Mar. 30, 2021	57.19	59.81	57.19	58.61	58.61	594,700
Mar. 29, 2021	59.08	59.90	56.28	57.02	57.02	781,900
Mar. 26, 2021	58.23	59.63	56.37	58.88	58.88	657,600
Mar. 25, 2021	50.75	58.27	50.01	57.10	57.10	1,185,600
Mar. 24, 2021	55.16	56.86	52.50	52.52	52.52	674,100
Mar. 23, 2021	56.15	57.57	53.90	54.12	54.12	912,100
Mar. 22, 2021	62.20	63.28	56.61	57.11	57.11	1,419,400
Mar. 19, 2021	61.23	61.53	58.90	60.96	60.96	1,582,500
Mar. 18, 2021	62.94	65.84	60.14	61.35	61.35	2,033,900
Mar. 17, 2021	59.87	60.49	57.50	59.35	59.35	740,200
Mar. 16, 2021	58.97	60.23	57.44	59.81	59.81	1,357,700
Mar. 15, 2021	58.56	60.63	58.15	59.33	59.33	586,700
Mar. 12, 2021	58.90	59.39	57.34	58.66	58.66	726,500
Mar. 11, 2021	57.90	58.79	56.51	58.51	58.51	603,000
Mar. 10, 2021	56.82	58.19	56.03	57.49	57.49	602,300
Mar. 09, 2021	56.84	57.14	54.17	56.81	56.81	859,200
Mar. 08, 2021	53.31	56.64	52.51	56.29	56.29	1,097,700
Mar. 05, 2021	51.42	52.59	48.42	52.50	52.50	986,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,141.96-23.00(-0.11%)

S&P 5004,394.32-27.98(-0.63%)

DOW34,981.87-162.44(-0.46%)

CAD/USD0.7951-0.0021(-0.26%)

CRUDE OIL71.93+0.02(+0.03%)

BTC-CAD47,897.59-560.17(-1.16%)

STOCKS OPEN LOWER, RETREATING FROM RECORDS BEFORE BIG TECH EARNINGS

Signet Jewelers Limited (SIG)

S&P/TSX
20,141.96
-23.00(-0.11%)

S&P 500
4,394.32
-27.98(-0.63%)

DOW
34,981.87
-162.44(-0.46%)

CAD/USD
0.7951
-0.0021(-0.26%)

CRUDE OIL
71.93
+0.02(+0.03%)

BTC-CAD
47,897.59
-560.17(-1.16%)