Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Signet Jewelers Ltd (NY: SIG )

99.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.58 18.46 17.51 18.13 1,333,381 +0.73(+4.18%)
Sep 29, 2020 18.73 18.97 17.37 17.41 1,199,639 -1.40(-7.43%)
Sep 28, 2020 18.02 18.85 17.85 18.80 1,446,694 +1.20(+6.83%)
Sep 25, 2020 16.99 17.67 16.95 17.60 830,040 +0.48(+2.77%)
Sep 24, 2020 16.82 17.56 16.36 17.13 757,876 +0.15(+0.86%)
Sep 23, 2020 17.52 18.07 16.97 16.98 910,508 -0.34(-1.96%)
Sep 22, 2020 16.89 17.39 16.23 17.32 1,351,527 +0.52(+3.12%)
Sep 21, 2020 17.00 17.21 16.06 16.80 1,725,541 -0.91(-5.15%)
Sep 18, 2020 18.29 18.41 17.66 17.71 1,915,620 -0.51(-2.82%)
Sep 17, 2020 17.35 18.75 17.31 18.22 1,506,207 +0.48(+2.68%)
Sep 16, 2020 17.87 18.48 17.51 17.75 1,280,063 +0.02(+0.11%)
Sep 15, 2020 18.26 18.54 17.66 17.73 1,215,023 -0.41(-2.25%)
Sep 14, 2020 17.56 18.99 17.45 18.13 1,657,890 +0.89(+5.17%)
Sep 11, 2020 17.31 17.77 16.87 17.24 1,066,605 +0.13(+0.74%)
Sep 10, 2020 17.50 17.88 17.00 17.12 1,001,227 -0.33(-1.89%)
Sep 09, 2020 17.51 17.85 17.02 17.45 1,429,504 +0.08(+0.45%)
Sep 08, 2020 18.20 18.81 17.36 17.37 2,347,101 -1.33(-7.11%)
Sep 04, 2020 18.06 18.77 17.61 18.70 2,314,089 +1.37(+7.89%)
Sep 03, 2020 18.87 18.99 16.06 17.33 5,496,809 -0.70(-3.87%)
Sep 02, 2020 17.84 18.23 16.91 18.03 2,409,949 +0.34(+1.92%)
Sep 01, 2020 16.75 17.74 16.60 17.69 1,607,356 +0.94(+5.62%)
Aug 31, 2020 16.29 16.94 15.62 16.75 1,971,635 +0.46(+2.80%)
Aug 28, 2020 16.59 16.91 16.04 16.29 1,487,967 -0.01(-0.06%)
Aug 27, 2020 16.58 17.42 15.72 16.30 3,024,299 -0.18(-1.12%)
Aug 26, 2020 15.50 16.54 15.41 16.49 3,233,691 +1.08(+6.99%)
Aug 25, 2020 15.03 15.62 14.78 15.41 2,695,103 +0.28(+1.86%)
Aug 24, 2020 13.67 15.17 13.51 15.13 1,674,763 +1.77(+13.29%)
Aug 21, 2020 13.12 13.63 13.11 13.35 797,762 +0.10(+0.73%)
Aug 20, 2020 12.96 13.54 12.87 13.26 1,326,929 +0.12(+0.89%)
Aug 19, 2020 13.99 14.28 12.96 13.14 2,191,119 -0.82(-5.90%)
Aug 18, 2020 14.53 14.53 13.89 13.96 1,969,332 -0.52(-3.61%)
Aug 17, 2020 14.34 14.59 14.08 14.49 1,048,066 +0.14(+0.95%)
Aug 14, 2020 13.83 14.68 13.68 14.35 1,375,253 +0.47(+3.35%)
Aug 13, 2020 14.53 14.60 13.68 13.89 1,857,549 -0.92(-6.22%)
Aug 12, 2020 14.47 15.05 14.28 14.81 2,092,189 +0.55(+3.88%)
Aug 11, 2020 14.12 14.51 13.95 14.25 2,972,380 +0.62(+4.55%)
Aug 10, 2020 12.45 14.25 12.45 13.63 3,663,562 +1.31(+10.62%)
Aug 07, 2020 11.55 12.35 11.38 12.32 1,275,017 +0.72(+6.18%)
Aug 06, 2020 11.74 11.90 11.35 11.61 1,080,795 -0.28(-2.37%)
Aug 05, 2020 11.39 11.90 11.20 11.89 1,480,832 +0.74(+6.61%)
Aug 04, 2020 10.81 11.29 10.64 11.15 1,614,392 +0.46(+4.26%)
Aug 03, 2020 10.43 10.87 10.03 10.70 1,605,013 +0.28(+2.70%)
Jul 31, 2020 10.73 11.01 10.17 10.41 2,029,984 -0.46(-4.19%)
Jul 30, 2020 11.60 11.70 10.72 10.87 2,063,354 -1.04(-8.71%)
Jul 29, 2020 11.45 12.21 11.37 11.91 1,783,412 +0.64(+5.68%)
Jul 28, 2020 11.09 11.58 11.09 11.27 948,518 +0.10(+0.87%)
Jul 27, 2020 11.42 11.42 10.92 11.17 1,184,025 -0.27(-2.37%)
Jul 24, 2020 11.90 12.03 11.43 11.44 1,429,599 -0.48(-3.99%)
Jul 23, 2020 11.59 12.20 11.55 11.92 1,520,341 +0.24(+2.08%)
Jul 22, 2020 11.21 11.72 11.09 11.68 1,359,182 +0.29(+2.56%)
Jul 21, 2020 11.12 11.44 11.04 11.38 2,356,913 +0.38(+3.44%)
Jul 20, 2020 11.12 11.31 10.71 11.01 1,544,577 -0.19(-1.73%)
Jul 17, 2020 11.55 11.67 10.99 11.20 2,127,126 -0.29(-2.53%)
Jul 16, 2020 11.21 12.09 11.21 11.49 2,417,633 +0.11(+0.94%)
Jul 15, 2020 10.88 11.44 10.58 11.38 2,281,704 +1.03(+9.93%)
Jul 14, 2020 10.06 10.47 9.658 10.36 1,803,069 +0.34(+3.39%)
Jul 13, 2020 9.823 10.44 9.639 10.02 2,214,646 +0.16(+1.57%)
Jul 10, 2020 9.910 10.13 9.610 9.862 1,902,420 +0.06(+0.59%)
Jul 09, 2020 10.42 10.42 9.571 9.804 2,308,609 -0.69(-6.56%)
Jul 08, 2020 9.872 10.49 9.523 10.49 2,184,117 +0.57(+5.77%)
Jul 07, 2020 10.01 10.15 9.726 9.920 1,789,442 -0.33(-3.22%)
Jul 06, 2020 10.67 10.73 9.959 10.25 1,555,619 -0.03(-0.28%)
Jul 02, 2020 11.09 11.10 10.22 10.28 1,858,180 -0.35(-3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.