WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.20+0.39 (+1.27%)

At close: 4:00PM EST

31.20 0.00 (0.00%)
After hours: 5:21PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	31.43	32.22	29.53	31.20	31.20	1,586,699
Nov. 23, 2020	30.00	31.02	29.86	30.81	30.81	1,014,500
Nov. 20, 2020	28.65	29.48	28.49	29.38	29.38	717,300
Nov. 19, 2020	27.00	28.75	26.70	28.72	28.72	736,800
Nov. 18, 2020	28.75	29.56	26.92	26.97	26.97	1,173,800
Nov. 17, 2020	26.31	28.81	26.31	28.64	28.64	1,112,100
Nov. 16, 2020	27.21	27.84	26.29	26.80	26.80	998,300
Nov. 13, 2020	25.18	26.27	24.80	26.25	26.25	679,500
Nov. 12, 2020	24.69	25.25	24.13	24.77	24.77	1,177,500
Nov. 11, 2020	25.77	26.07	24.29	25.12	25.12	943,900
Nov. 10, 2020	24.72	25.90	23.94	25.77	25.77	1,121,400
Nov. 09, 2020	24.85	26.24	23.80	24.60	24.60	1,779,100
Nov. 06, 2020	23.49	23.68	22.07	22.50	22.50	879,600
Nov. 05, 2020	21.94	23.99	21.91	23.42	23.42	1,097,500
Nov. 04, 2020	21.96	22.10	20.88	21.68	21.68	1,137,100
Nov. 03, 2020	23.15	23.36	21.72	22.44	22.44	1,620,100
Nov. 02, 2020	22.70	23.12	21.32	22.72	22.72	1,702,800
Oct. 30, 2020	24.15	24.40	21.77	22.28	22.28	1,858,800
Oct. 29, 2020	24.29	24.56	23.60	24.19	24.19	1,430,600
Oct. 28, 2020	24.73	25.08	23.60	23.85	23.85	1,682,500
Oct. 27, 2020	25.91	26.45	25.19	25.33	25.33	1,225,100
Oct. 26, 2020	25.90	26.39	24.77	25.67	25.67	2,604,700
Oct. 23, 2020	24.80	26.97	24.52	26.54	26.54	1,847,100
Oct. 22, 2020	24.06	25.03	23.92	24.59	24.59	985,100
Oct. 21, 2020	23.92	24.26	23.15	24.01	24.01	1,998,400
Oct. 20, 2020	23.51	24.47	23.46	23.59	23.59	1,430,600
Oct. 19, 2020	22.84	23.44	22.46	23.07	23.07	1,478,400
Oct. 16, 2020	22.62	23.40	22.61	22.79	22.79	1,174,800
Oct. 15, 2020	21.78	22.76	21.53	22.54	22.54	715,000
Oct. 14, 2020	22.02	22.52	21.39	22.15	22.15	738,700
Oct. 13, 2020	19.73	22.14	19.73	21.84	21.84	1,431,600
Oct. 12, 2020	20.83	21.29	20.59	21.04	21.04	700,900
Oct. 09, 2020	21.01	21.59	20.82	20.83	20.83	777,300
Oct. 08, 2020	20.49	20.97	20.36	20.91	20.91	661,500
Oct. 07, 2020	19.20	20.27	19.20	20.21	20.21	1,281,900
Oct. 06, 2020	20.22	20.47	18.77	18.85	18.85	1,002,600
Oct. 05, 2020	19.78	20.33	19.61	20.04	20.04	944,200
Oct. 02, 2020	18.30	19.66	18.25	19.51	19.51	875,000
Oct. 01, 2020	18.83	19.34	18.36	19.11	19.11	1,082,200
Sep. 30, 2020	18.13	19.04	18.06	18.70	18.70	1,293,000
Sep. 29, 2020	19.31	19.56	17.91	17.95	17.95	1,162,600
Sep. 28, 2020	18.58	19.43	18.41	19.39	19.39	1,402,900
Sep. 25, 2020	17.52	18.22	17.48	18.15	18.15	804,800
Sep. 24, 2020	17.35	18.11	16.87	17.66	17.66	734,900
Sep. 23, 2020	18.07	18.63	17.50	17.51	17.51	883,800
Sep. 22, 2020	17.42	17.93	16.74	17.86	17.86	1,310,600
Sep. 21, 2020	17.53	17.75	16.56	17.32	17.32	1,673,300
Sep. 18, 2020	18.86	18.99	18.21	18.26	18.26	1,857,600
Sep. 17, 2020	17.89	19.34	17.85	18.79	18.79	1,460,600
Sep. 16, 2020	18.43	19.06	18.06	18.30	18.30	1,241,300
Sep. 15, 2020	18.83	19.12	18.21	18.28	18.28	1,178,200
Sep. 14, 2020	18.11	19.58	18.00	18.70	18.70	1,608,200
Sep. 11, 2020	17.85	18.32	17.40	17.78	17.78	1,034,300
Sep. 10, 2020	18.05	18.44	17.53	17.65	17.65	970,900
Sep. 09, 2020	18.06	18.41	17.55	17.99	17.99	1,386,800
Sep. 08, 2020	18.77	19.40	17.90	17.91	17.91	2,276,000
Sep. 04, 2020	18.63	19.36	18.16	19.28	19.28	2,244,000
Sep. 03, 2020	19.46	19.58	16.56	17.87	17.87	5,331,400
Sep. 02, 2020	18.40	18.80	17.44	18.59	18.59	2,337,200
Sep. 01, 2020	17.27	18.29	17.12	18.24	18.24	1,560,000
Aug. 31, 2020	16.80	17.47	16.11	17.27	17.27	1,912,900
Aug. 28, 2020	17.11	17.44	16.54	16.80	16.80	1,442,900
Aug. 27, 2020	17.10	17.96	16.21	16.81	16.81	2,932,700
Aug. 26, 2020	15.98	17.06	15.89	17.00	17.00	3,135,600
Aug. 25, 2020	15.50	16.11	15.24	15.89	15.89	2,613,300
Aug. 24, 2020	14.10	15.64	13.93	15.60	15.60	1,625,400
Aug. 21, 2020	13.53	14.06	13.52	13.77	13.77	773,700
Aug. 20, 2020	13.36	13.96	13.27	13.67	13.67	1,286,600
Aug. 19, 2020	14.43	14.73	13.37	13.55	13.55	2,125,600
Aug. 18, 2020	14.98	14.98	14.32	14.40	14.40	1,909,700
Aug. 17, 2020	14.79	15.05	14.52	14.94	14.94	1,016,200
Aug. 14, 2020	14.26	15.14	14.11	14.80	14.80	1,333,600
Aug. 13, 2020	14.98	15.06	14.11	14.32	14.32	1,801,300
Aug. 12, 2020	14.92	15.52	14.73	15.27	15.27	2,028,600
Aug. 11, 2020	14.56	14.96	14.39	14.70	14.70	2,882,300
Aug. 10, 2020	12.84	14.69	12.84	14.06	14.06	3,552,700
Aug. 07, 2020	11.91	12.74	11.74	12.71	12.71	1,235,500
Aug. 06, 2020	12.11	12.27	11.70	11.97	11.97	1,048,200
Aug. 05, 2020	11.75	12.27	11.55	12.26	12.26	1,436,200
Aug. 04, 2020	11.15	11.64	10.97	11.50	11.50	1,565,400
Aug. 03, 2020	10.76	11.21	10.34	11.03	11.03	1,556,200
Jul. 31, 2020	11.07	11.35	10.49	10.74	10.74	1,968,500
Jul. 30, 2020	11.96	12.07	11.05	11.21	11.21	2,000,900
Jul. 29, 2020	11.81	12.59	11.72	12.28	12.28	1,729,400
Jul. 28, 2020	11.44	11.94	11.44	11.62	11.62	919,800
Jul. 27, 2020	11.78	11.78	11.26	11.52	11.52	1,148,200
Jul. 24, 2020	12.27	12.41	11.79	11.80	11.80	1,386,400
Jul. 23, 2020	11.95	12.58	11.91	12.29	12.29	1,474,200
Jul. 22, 2020	11.56	12.09	11.44	12.04	12.04	1,317,700
Jul. 21, 2020	11.47	11.80	11.39	11.74	11.74	2,285,500
Jul. 20, 2020	11.47	11.66	11.04	11.35	11.35	1,497,800
Jul. 17, 2020	11.91	12.03	11.34	11.55	11.55	2,062,700
Jul. 16, 2020	11.56	12.47	11.56	11.85	11.85	2,344,400
Jul. 15, 2020	11.22	11.80	10.91	11.74	11.74	2,212,600
Jul. 14, 2020	10.37	10.80	9.96	10.68	10.68	1,749,000
Jul. 13, 2020	10.13	10.77	9.94	10.33	10.33	2,147,600
Jul. 10, 2020	10.22	10.45	9.91	10.17	10.17	1,844,800
Jul. 09, 2020	10.75	10.75	9.87	10.11	10.11	2,252,700
Jul. 08, 2020	10.18	10.83	9.82	10.82	10.82	2,118,200
Jul. 07, 2020	10.32	10.47	10.03	10.23	10.23	1,735,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Signet Jewelers Limited (SIG)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)