Signet Jewelers Limited Common Sharesのデータ

Signet Jewelers Limited Common Sharesの基本情報

名前 Signet Jewelers Limited Common Shares
ティッカー SIG
国 Bermuda
上場年 nan
セクター Consumer Services

Signet Jewelers Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.85 43.64 44.12 45.25 731900.0 45.25
2021-02-12 45.0 42.88 44.45 43.61 682500.0 43.61
2021-02-11 46.74 44.02 44.35 44.95 1273800.0 44.95
2021-02-10 44.55 40.61 41.01 44.21 2036400.0 44.21
2021-02-09 43.82 40.4 43.21 40.55 1196000.0 40.55
2021-02-08 43.7 41.24 43.55 43.33 889100.0 43.33
2021-02-05 45.94 42.89 45.47 43.36 583600.0 43.36
2021-02-04 46.35 44.18 44.6 45.31 937000.0 45.31
2021-02-03 44.92 42.05 42.6 44.58 862000.0 44.58
2021-02-02 43.87 41.01 42.02 42.24 986800.0 42.24
2021-02-01 42.87 39.8 41.14 41.6 1625500.0 41.6
2021-01-29 40.85 37.24 37.94 40.62 2668100.0 40.62
2021-01-28 41.81 36.28 41.34 37.0 2140100.0 37.0
2021-01-27 44.26 38.5 38.94 41.53 3074000.0 41.53
2021-01-26 40.23 36.17 36.98 40.07 2110000.0 40.07
2021-01-25 38.08 35.03 36.4 36.61 1214600.0 36.61
2021-01-22 36.46 34.36 35.0 36.31 949100.0 36.31
2021-01-21 36.78 35.28 36.78 35.39 1003300.0 35.39
2021-01-20 38.1 36.07 37.1 36.36 892500.0 36.36
2021-01-19 40.24 36.5 40.0 37.09 1287600.0 37.09
2021-01-15 41.0 39.0 40.8 39.36 1125800.0 39.36
2021-01-14 42.36 39.41 40.0 41.39 2060800.0 41.39
2021-01-13 42.56 38.66 42.44 39.01 1386200.0 39.01
2021-01-12 42.91 38.88 40.93 42.78 2642000.0 42.78
2021-01-11 40.05 35.4 36.27 39.17 1600300.0 39.17
2021-01-08 38.44 34.91 36.24 37.3 1988100.0 37.3
2021-01-07 35.5 32.97 33.0 35.18 2307800.0 35.18
2021-01-06 33.85 29.76 29.82 33.06 2176700.0 33.06
2021-01-05 29.79 27.25 27.47 29.62 1111900.0 29.62
2021-01-04 28.61 27.17 27.44 27.65 1296700.0 27.65
2020-12-31 28.1 27.15 27.86 27.27 680400.0 27.27
2020-12-30 28.41 27.05 27.05 27.75 1008900.0 27.75
2020-12-29 28.1 26.3 27.9 27.0 1138600.0 27.0
2020-12-28 28.75 26.5 26.74 27.87 1642500.0 27.87
2020-12-24 27.29 26.03 27.0 26.16 444000.0 26.16
2020-12-23 28.2 26.67 27.5 27.06 730100.0 27.06
2020-12-22 28.39 27.34 27.75 27.37 813200.0 27.37
2020-12-21 27.57 25.64 26.01 27.46 1050100.0 27.46
2020-12-18 27.97 26.62 26.94 26.92 1905900.0 26.92
2020-12-17 27.2 26.45 26.94 26.86 711700.0 26.86
2020-12-16 28.21 26.36 27.22 26.8 1036400.0 26.8
2020-12-15 27.09 25.1 25.18 27.07 1204100.0 27.07
2020-12-14 26.93 24.92 26.67 24.93 1948300.0 24.93
2020-12-11 27.17 26.2 27.0 26.39 840600.0 26.39
2020-12-10 27.63 26.6 27.0 27.23 917200.0 27.23
2020-12-09 28.84 27.17 28.68 27.43 1272400.0 27.43
2020-12-08 29.25 27.97 28.57 28.3 1720300.0 28.3
2020-12-07 30.13 28.71 29.15 29.34 1330400.0 29.34
2020-12-04 29.83 27.46 29.83 29.28 1805500.0 29.28
2020-12-03 31.0 28.19 29.83 29.47 3010900.0 29.47
2020-12-02 30.3 28.79 30.17 29.81 1370000.0 29.81
2020-12-01 31.18 28.78 31.11 30.51 1137800.0 30.51
2020-11-30 31.93 30.08 31.5 30.29 1612700.0 30.29
2020-11-27 31.75 31.0 31.39 31.43 501900.0 31.43
2020-11-25 32.03 30.68 30.76 31.12 1566100.0 31.12
2020-11-24 32.22 29.53 31.43 31.2 1605800.0 31.2
2020-11-23 31.02 29.86 30.0 30.81 1014500.0 30.81
2020-11-20 29.48 28.49 28.65 29.38 717300.0 29.38
2020-11-19 28.75 26.7 27.0 28.72 736800.0 28.72
2020-11-18 29.56 26.92 28.75 26.97 1173800.0 26.97
2020-11-17 28.81 26.31 26.31 28.64 1112100.0 28.64
2020-11-16 27.84 26.29 27.21 26.8 998300.0 26.8
2020-11-13 26.27 24.8 25.18 26.25 679500.0 26.25
2020-11-12 25.25 24.13 24.69 24.77 1177500.0 24.77
2020-11-11 26.07 24.29 25.77 25.12 943900.0 25.12
2020-11-10 25.9 23.94 24.72 25.77 1121400.0 25.77
2020-11-09 26.24 23.8 24.85 24.6 1779100.0 24.6
2020-11-06 23.68 22.07 23.49 22.5 879600.0 22.5
2020-11-05 23.99 21.91 21.94 23.42 1097500.0 23.42
2020-11-04 22.1 20.88 21.96 21.68 1137100.0 21.68
2020-11-03 23.36 21.72 23.15 22.44 1620100.0 22.44
2020-11-02 23.12 21.32 22.7 22.72 1702800.0 22.72
2020-10-30 24.4 21.77 24.15 22.28 1858800.0 22.28
2020-10-29 24.56 23.6 24.29 24.19 1430600.0 24.19
2020-10-28 25.08 23.6 24.73 23.85 1682500.0 23.85
2020-10-27 26.45 25.19 25.91 25.33 1225100.0 25.33
2020-10-26 26.39 24.77 25.9 25.67 2604700.0 25.67
2020-10-23 26.97 24.52 24.8 26.54 1847100.0 26.54
2020-10-22 25.03 23.92 24.06 24.59 985100.0 24.59
2020-10-21 24.26 23.15 23.92 24.01 1998400.0 24.01
2020-10-20 24.47 23.46 23.51 23.59 1430600.0 23.59
2020-10-19 23.44 22.46 22.84 23.07 1478400.0 23.07
2020-10-16 23.4 22.61 22.62 22.79 1174800.0 22.79
2020-10-15 22.76 21.53 21.78 22.54 715000.0 22.54
2020-10-14 22.52 21.39 22.02 22.15 738700.0 22.15
2020-10-13 22.14 19.73 19.73 21.84 1431600.0 21.84
2020-10-12 21.29 20.59 20.83 21.04 700900.0 21.04
2020-10-09 21.59 20.82 21.01 20.83 777300.0 20.83
2020-10-08 20.97 20.36 20.49 20.91 661500.0 20.91
2020-10-07 20.27 19.2 19.2 20.21 1281900.0 20.21
2020-10-06 20.47 18.77 20.22 18.85 1002600.0 18.85
2020-10-05 20.33 19.61 19.78 20.04 944200.0 20.04
2020-10-02 19.66 18.25 18.3 19.51 875000.0 19.51
2020-10-01 19.34 18.36 18.83 19.11 1082200.0 19.11
2020-09-30 19.04 18.06 18.13 18.7 1293000.0 18.7
2020-09-29 19.56 17.91 19.31 17.95 1162600.0 17.95
2020-09-28 19.43 18.41 18.58 19.39 1402900.0 19.39
2020-09-25 18.22 17.48 17.52 18.15 804800.0 18.15
2020-09-24 18.11 16.87 17.35 17.66 734900.0 17.66
2020-09-23 18.63 17.5 18.07 17.51 883800.0 17.51
2020-09-22 17.93 16.74 17.42 17.86 1310600.0 17.86
2020-09-21 17.75 16.56 17.53 17.32 1673300.0 17.32
2020-09-18 18.99 18.21 18.86 18.26 1857600.0 18.26
2020-09-17 19.34 17.85 17.89 18.79 1460600.0 18.79
2020-09-16 19.06 18.06 18.43 18.3 1241300.0 18.3
2020-09-15 19.12 18.21 18.83 18.28 1178200.0 18.28
2020-09-14 19.58 18.0 18.11 18.7 1608200.0 18.7
2020-09-11 18.32 17.4 17.85 17.78 1034300.0 17.78
2020-09-10 18.44 17.53 18.05 17.65 970900.0 17.65
2020-09-09 18.41 17.55 18.06 17.99 1386800.0 17.99
2020-09-08 19.4 17.9 18.77 17.91 2276000.0 17.91
2020-09-04 19.36 18.16 18.63 19.28 2244000.0 19.28
2020-09-03 19.58 16.56 19.46 17.87 5331400.0 17.87
2020-09-02 18.8 17.44 18.4 18.59 2337200.0 18.59
2020-09-01 18.29 17.12 17.27 18.24 1560000.0 18.24
2020-08-31 17.47 16.11 16.8 17.27 1912900.0 17.27
2020-08-28 17.44 16.54 17.11 16.8 1442900.0 16.8
2020-08-27 17.96 16.21 17.1 16.81 2932700.0 16.81
2020-08-26 17.06 15.89 15.98 17.0 3135600.0 17.0
2020-08-25 16.11 15.24 15.5 15.89 2613300.0 15.89
2020-08-24 15.64 13.93 14.1 15.6 1625400.0 15.6
2020-08-21 14.06 13.52 13.53 13.77 773700.0 13.77
2020-08-20 13.96 13.27 13.36 13.67 1286600.0 13.67
2020-08-19 14.73 13.37 14.43 13.55 2125600.0 13.55
2020-08-18 14.98 14.32 14.98 14.4 1909700.0 14.4
2020-08-17 15.05 14.52 14.79 14.94 1016200.0 14.94
2020-08-14 15.14 14.11 14.26 14.8 1333600.0 14.8
2020-08-13 15.06 14.11 14.98 14.32 1801300.0 14.32
2020-08-12 15.52 14.73 14.92 15.27 2028600.0 15.27
2020-08-11 14.96 14.39 14.56 14.7 2882300.0 14.7
2020-08-10 14.69 12.84 12.84 14.06 3552700.0 14.06
2020-08-07 12.74 11.74 11.91 12.71 1235500.0 12.71
2020-08-06 12.27 11.7 12.11 11.97 1048200.0 11.97
2020-08-05 12.27 11.55 11.75 12.26 1436200.0 12.26
2020-08-04 11.64 10.97 11.15 11.5 1565400.0 11.5
2020-08-03 11.21 10.34 10.76 11.03 1556200.0 11.03
2020-07-31 11.35 10.49 11.07 10.74 1968500.0 10.74
2020-07-30 12.07 11.05 11.96 11.21 2000900.0 11.21
2020-07-29 12.59 11.72 11.81 12.28 1729400.0 12.28
2020-07-28 11.94 11.44 11.44 11.62 919800.0 11.62
2020-07-27 11.78 11.26 11.78 11.52 1148200.0 11.52
2020-07-24 12.41 11.79 12.27 11.8 1386400.0 11.8
2020-07-23 12.58 11.91 11.95 12.29 1474200.0 12.29
2020-07-22 12.09 11.44 11.56 12.04 1317700.0 12.04
2020-07-21 11.8 11.39 11.47 11.74 2285500.0 11.74
2020-07-20 11.66 11.04 11.47 11.35 1497800.0 11.35
2020-07-17 12.03 11.34 11.91 11.55 2062700.0 11.55
2020-07-16 12.47 11.56 11.56 11.85 2344400.0 11.85
2020-07-15 11.8 10.91 11.22 11.74 2212600.0 11.74
2020-07-14 10.8 9.96 10.37 10.68 1749000.0 10.68
2020-07-13 10.77 9.94 10.13 10.33 2147600.0 10.33
2020-07-10 10.45 9.91 10.22 10.17 1844800.0 10.17
2020-07-09 10.75 9.87 10.75 10.11 2252700.0 10.11
2020-07-08 10.83 9.82 10.18 10.82 2118200.0 10.82
2020-07-07 10.47 10.03 10.32 10.23 1735200.0 10.23
2020-07-06 11.07 10.27 11.0 10.57 1508300.0 10.57
2020-07-02 11.45 10.54 11.44 10.6 1802000.0 10.6
2020-07-01 11.48 10.25 10.25 10.96 2873800.0 10.96
2020-06-30 10.92 10.22 10.53 10.27 1898400.0 10.27
2020-06-29 10.94 9.86 10.03 10.65 1902100.0 10.65
2020-06-26 10.36 9.71 10.01 9.84 2351800.0 9.84
2020-06-25 10.55 9.9 10.16 10.02 2208400.0 10.02
2020-06-24 11.53 10.37 11.39 10.38 3149900.0 10.38
2020-06-23 12.16 11.37 12.16 11.61 1871400.0 11.61
2020-06-22 11.95 10.61 10.98 11.94 2233400.0 11.94
2020-06-19 12.1 10.78 11.99 11.12 4338600.0 11.12
2020-06-18 11.91 11.11 11.49 11.78 1662900.0 11.78
2020-06-17 12.12 11.37 12.09 11.75 1999600.0 11.75
2020-06-16 12.78 11.58 12.76 12.11 2212500.0 12.11
2020-06-15 11.84 10.3 10.61 11.74 2566000.0 11.74
2020-06-12 11.89 10.8 11.87 11.32 2966700.0 11.32
2020-06-11 11.76 10.75 11.25 11.09 3837000.0 11.09
2020-06-10 14.28 12.13 14.19 12.28 4314300.0 12.28
2020-06-09 15.58 13.41 14.99 14.16 6030800.0 14.16
2020-06-08 17.2 15.11 15.99 16.87 4206200.0 16.87
2020-06-05 17.67 14.72 16.94 15.06 5580000.0 15.06
2020-06-04 15.98 13.68 13.75 15.65 4286200.0 15.65
2020-06-03 14.58 11.65 11.8 14.27 6653900.0 14.27
2020-06-02 11.41 10.47 10.91 11.3 2566300.0 11.3
2020-06-01 11.14 10.26 10.55 10.73 2349100.0 10.73
2020-05-29 11.02 10.16 10.44 10.55 2784500.0 10.55
2020-05-28 12.1 10.43 12.03 10.62 2795400.0 10.62
2020-05-27 12.15 11.05 11.25 11.85 3965300.0 11.85
2020-05-26 11.14 10.26 10.99 10.88 3527200.0 10.88
2020-05-22 10.68 10.0 10.19 10.24 2114900.0 10.24
2020-05-21 10.37 9.57 9.57 10.16 1998300.0 10.16
2020-05-20 10.14 9.46 9.99 9.49 1272700.0 9.49
2020-05-19 10.27 9.54 9.94 9.62 2081900.0 9.62
2020-05-18 10.19 9.49 9.92 10.03 2709000.0 10.03
2020-05-15 9.31 8.27 8.49 9.03 1718300.0 9.03
2020-05-14 8.93 7.57 8.21 8.68 2541300.0 8.68
2020-05-13 9.21 8.38 9.01 8.58 3168300.0 8.58
2020-05-12 10.42 9.19 10.28 9.28 2111300.0 9.28
2020-05-11 10.91 9.96 10.77 10.1 3678400.0 10.1
2020-05-08 11.22 8.95 8.95 11.09 8280200.0 11.09
2020-05-07 9.34 8.62 9.15 8.74 2013300.0 8.74
2020-05-06 9.49 8.86 9.35 8.87 2076400.0 8.87
2020-05-05 10.15 9.18 9.65 9.24 2068300.0 9.24
2020-05-04 9.43 8.39 8.73 9.4 1768800.0 9.4
2020-05-01 9.84 8.62 9.66 9.08 3146500.0 9.08
2020-04-30 10.63 9.65 10.05 10.06 3437000.0 10.06
2020-04-29 10.69 10.01 10.08 10.39 4189500.0 10.39
2020-04-28 9.55 8.43 8.84 9.42 4012700.0 9.42
2020-04-27 8.48 7.59 7.71 8.23 2567900.0 8.23
2020-04-24 7.68 7.24 7.44 7.61 1857600.0 7.61
2020-04-23 7.67 7.2 7.22 7.44 2209100.0 7.44
2020-04-22 7.65 7.2 7.49 7.3 2731700.0 7.3
2020-04-21 7.57 7.05 7.15 7.15 2650700.0 7.15
2020-04-20 7.87 7.46 7.65 7.63 3213200.0 7.63
2020-04-17 8.37 7.69 7.81 8.01 4344600.0 8.01
2020-04-16 7.73 7.04 7.64 7.1 3723200.0 7.1
2020-04-15 7.78 7.4 7.76 7.7 3442300.0 7.7
2020-04-14 8.6 7.87 8.0 8.08 3348300.0 8.08
2020-04-13 8.15 7.21 8.15 7.74 3373100.0 7.74
2020-04-09 8.66 7.65 8.07 7.88 4599000.0 7.88
2020-04-08 7.91 6.81 7.0 7.78 6108300.0 7.78
2020-04-07 7.32 6.45 7.04 6.8 6265600.0 6.8
2020-04-06 7.15 6.39 6.61 6.4 7931600.0 6.4
2020-04-03 6.26 5.8 6.1 6.19 2340100.0 6.19
2020-04-02 6.52 5.72 6.27 6.17 4154700.0 6.17
2020-04-01 6.45 5.9 6.02 6.37 3854000.0 6.37
2020-03-31 7.23 6.21 7.03 6.45 4897500.0 6.45
2020-03-30 7.71 6.56 7.71 6.64 4939700.0 6.64
2020-03-27 9.19 7.84 8.57 7.9 5518900.0 7.9
2020-03-26 10.56 8.06 8.06 9.52 12607700.0 9.52
2020-03-25 8.05 6.14 7.0 7.33 6622300.0 7.33
2020-03-24 7.5 6.28 6.3 6.6 6614100.0 6.6
2020-03-23 7.82 5.6 7.74 5.84 7374600.0 5.84
2020-03-20 9.14 7.74 8.99 7.74 2848200.0 7.74
2020-03-19 9.06 6.65 7.18 8.74 4062700.0 8.74
2020-03-18 10.38 6.32 10.09 7.3 4996600.0 7.3
2020-03-17 11.95 10.07 10.63 10.9 5456800.0 10.9
2020-03-16 11.42 7.82 11.37 10.56 5602000.0 10.56
2020-03-13 14.72 12.68 13.93 14.18 2371600.0 14.18
2020-03-12 15.16 13.05 15.05 13.12 3351000.0 13.12
2020-03-11 18.4 16.29 18.11 16.78 2053900.0 16.78
2020-03-10 19.09 17.22 18.69 18.78 1691100.0 18.78
2020-03-09 19.78 17.74 19.75 17.95 3331700.0 17.95
2020-03-06 22.23 20.83 21.09 21.14 1170000.0 21.14
2020-03-05 22.59 21.21 22.38 22.11 2076600.0 22.11
2020-03-04 23.21 21.85 22.6 23.14 1142800.0 23.14
2020-03-03 23.64 21.69 22.65 22.18 1216100.0 22.18
2020-03-02 23.94 21.83 23.77 22.59 2217000.0 22.59
2020-02-28 24.33 21.34 21.41 23.32 3739900.0 23.32
2020-02-27 23.78 20.73 21.75 22.64 2778300.0 22.64
2020-02-26 26.14 22.67 26.0 22.74 2267500.0 22.74
2020-02-25 28.12 25.39 28.12 25.63 1890700.0 25.63
2020-02-24 27.99 26.16 27.16 27.82 1995000.0 27.82
2020-02-21 29.05 28.06 28.33 28.33 1219700.0 28.33
2020-02-20 28.71 27.19 27.26 28.68 1556900.0 28.68
2020-02-19 27.63 26.15 26.18 27.52 1299800.0 27.52
2020-02-18 26.7 25.37 26.18 26.12 1354800.0 26.12