Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Signet Jewelers Limited Common Shares (NY: SIG )

53.70 +1.00 (+1.90%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	53.13	54.13	52.30	53.70	1,616,407	+1.00(+1.90%)
Feb 13, 2025	55.22	55.34	52.57	52.70	1,261,331	-1.66(-3.05%)
Feb 12, 2025	54.26	54.91	53.85	54.36	1,268,705	-0.55(-1.00%)
Feb 11, 2025	53.70	55.03	53.00	54.91	1,125,642	+0.72(+1.33%)
Feb 10, 2025	52.94	54.83	52.35	54.19	1,558,299	+1.39(+2.63%)
Feb 07, 2025	54.44	54.45	52.09	52.80	1,415,999	-1.99(-3.63%)
Feb 06, 2025	57.07	57.99	54.50	54.79	1,452,392	-1.71(-3.03%)
Feb 05, 2025	56.63	56.97	54.85	56.50	1,472,023	-0.43(-0.76%)
Feb 04, 2025	57.69	57.91	56.50	56.93	1,048,529	-1.00(-1.73%)
Feb 03, 2025	58.00	58.80	57.13	57.93	1,156,426	-1.30(-2.19%)
Jan 31, 2025	59.99	61.49	58.85	59.23	2,234,877	-1.10(-1.82%)
Jan 30, 2025	58.63	60.89	58.54	60.33	742,413	+1.85(+3.16%)
Jan 29, 2025	58.63	59.21	58.10	58.48	702,936	-0.15(-0.26%)
Jan 28, 2025	59.19	59.42	57.82	58.63	753,213	-0.91(-1.53%)
Jan 27, 2025	60.33	60.66	57.83	59.54	1,380,386	-0.91(-1.51%)
Jan 24, 2025	60.48	61.91	60.32	60.45	1,090,619	-0.34(-0.56%)
Jan 23, 2025	59.40	60.97	59.27	60.79	1,493,845	+1.42(+2.39%)
Jan 22, 2025	57.73	59.95	56.89	59.37	1,663,643	+2.05(+3.58%)
Jan 21, 2025	58.49	58.54	56.82	57.32	1,698,043	-0.16(-0.28%)
Jan 17, 2025	57.09	57.73	55.77	57.48	1,881,806	+0.89(+1.57%)
Jan 16, 2025	58.52	60.20	55.85	56.59	2,932,979	-2.33(-3.95%)
Jan 15, 2025	58.69	59.88	56.61	58.92	3,878,265	+0.92(+1.59%)
Jan 14, 2025	62.28	63.69	54.44	58.00	9,677,327	-16.04(-21.66%)
Jan 13, 2025	75.69	76.20	72.84	74.04	1,568,312	-2.59(-3.38%)
Jan 10, 2025	73.84	76.95	73.31	76.63	2,242,419	+2.15(+2.89%)
Jan 08, 2025	76.11	76.11	73.61	74.48	1,230,686	-2.59(-3.36%)
Jan 07, 2025	77.05	77.87	76.14	77.07	1,028,441	+0.62(+0.81%)
Jan 06, 2025	78.79	79.84	76.24	76.45	1,365,534	-0.92(-1.19%)
Jan 03, 2025	78.32	78.78	76.61	77.37	1,454,929	-0.66(-0.85%)
Jan 02, 2025	81.02	81.58	77.27	78.03	1,498,875	-2.68(-3.32%)
Dec 31, 2024				80.71	0	+0.23(+0.29%)
Dec 30, 2024	80.78	81.28	79.20	80.48	963,079	-1.49(-1.82%)
Dec 27, 2024	82.05	82.57	81.23	81.97	623,221	-0.49(-0.59%)
Dec 26, 2024	80.98	82.61	80.31	82.46	1,001,300	+1.25(+1.54%)
Dec 24, 2024	80.89	81.24	79.27	81.21	346,722	+0.21(+0.26%)
Dec 23, 2024	80.65	82.00	80.09	81.00	1,087,889	-0.14(-0.17%)
Dec 20, 2024	78.36	83.55	78.17	81.14	4,133,615	+1.70(+2.14%)
Dec 19, 2024	79.89	80.70	78.47	79.44	727,719	+0.02(+0.03%)
Dec 18, 2024	82.30	83.61	78.44	79.42	1,173,494	-2.12(-2.60%)
Dec 17, 2024	84.40	84.67	81.53	81.54	1,194,469	-3.07(-3.63%)
Dec 16, 2024	83.98	86.49	83.28	84.61	786,132	+0.54(+0.64%)
Dec 13, 2024	84.97	85.12	83.05	84.07	642,854	-1.01(-1.19%)
Dec 12, 2024	86.00	87.04	84.88	85.08	782,202	+0.07(+0.08%)
Dec 11, 2024	85.33	85.63	83.82	85.01	1,026,290	+0.21(+0.25%)
Dec 10, 2024	86.25	86.73	84.73	84.80	1,187,607	-1.67(-1.93%)
Dec 09, 2024	89.76	90.48	86.46	86.47	1,234,412	-5.33(-5.81%)
Dec 06, 2024	87.50	92.81	87.47	91.80	2,129,008	+4.86(+5.59%)
Dec 05, 2024	85.44	90.28	84.50	86.94	4,670,165	-11.79(-11.94%)
Dec 04, 2024	97.64	99.30	95.88	98.73	1,687,121	+0.42(+0.43%)
Dec 03, 2024	100.41	100.41	97.57	98.31	1,223,864	-1.14(-1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Signet Jewelers Limited Common Shares (NY: SIG )

Historical Prices