Signet Jewelers Ltd Historical Data - SZ2 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Signet Jewelers Ltd (SZ2)
Signet Jewelers Ltd (SZ2) Historical

Signet Jewelers Ltd (SZ2)

44.33

0.11

(0.25%)

Closed March 18 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-0.269966254218	44.45	44.58	42.729999	182	42.83924174	DE
4	-7.25	-14.0558355952	51.58	53.86	42.729999	230	47.87078585	DE
12	-35.09	-44.1828254848	79.42	79.42	42.729999	206	52.16166699	DE
26	-40.39	-47.6746931067	84.72	100.6	42.729999	165	67.56229664	DE
52	-42.67	-49.0459770115	87	102.05	42.729999	136	71.97332103	DE
156	-21.07	-32.2171253823	65.4	102.05	42.729999	118	75.07742328	DE
260	-21.07	-32.2171253823	65.4	102.05	42.729999	118	75.07742328	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742333220	44.58	0	0.00	44.58	44.58	44.58	0
1742246820	44.58	1.65	3.84	44.58	44.58	44.58	27
1741987620	42.93	0.2	0.47	42.93	42.93	42.93	141
1741901220	42.729999	-0.02	-0.05	42.729999	42.729999	42.729999	500
1741814820	42.75	0	0.00	42.75	42.75	42.75	0
1741728420	42.75	-1.81	-4.06	44.45	44.45	42.75	58
1741642020	44.56	-1.48	-3.21	46.3	46.33	44.56	348
1741382820	46.04	0.56	1.23	46.39	46.39	46.04	9
1741296420	45.48	0	0.00	45.48	45.48	45.48	0
1741210020	45.48	0.52	1.16	45.2	45.48	45.2	26
1741123620	44.96	-2.74	-5.74	44.96	44.96	44.96	23
1741037220	47.7	-2.6	-5.17	47.7	47.7	47.7	1
1740778020	50.3	1.8	3.71	47.77	50.3	47.38	824
1740691620	48.5	-1.64	-3.27	50.14	50.14	48.5	1444
1740605220	50.14	0.45	0.91	49.4	50.18	49.4	460
1740518820	49.69	0.51	1.04	49.69	49.69	49.69	21
1740432420	49.18	-1.12	-2.23	49.18	49.18	49.18	20
1740173220	50.3	-0.46	-0.91	50.96	50.96	50.3	9
1740086820	50.76	-2.66	-4.98	50.76	50.76	50.76	60
1740000420	53.42	1.84	3.57	53.86	53.86	53.42	70
1739914020	51.58	1.38	2.75	51.58	51.58	51.58	94
1739827620	50.2	0	0.00	50.2	50.2	50.2	0
1739568420	50.2	-0.76	-1.49	50.2	50.2	50.2	50
1739482020	50.96	-1.48	-2.82	50.96	50.96	50.96	12
1739395620	52.44	0.56	1.08	52.44	52.44	52.44	102
1739309220	51.88	0.84	1.65	51.88	51.88	51.88	322
1739222820	51.04	-1.46	-2.78	51.04	51.04	51.04	80
1738963620	52.5	-0.6	-1.13	53	53	52.5	120
1738877220	53.1	-1.96	-3.56	54.42	54.42	53.1	8
1738790820	55.06	0	0.00	55.06	55.06	55.06	0
1738704420	55.06	-3.46	-5.91	56.2	56.2	54.6	139
1738618020	58.52	0	0.00	58.52	58.52	58.52	0
1738358820	58.52	1.9	3.36	58.52	58.52	58.52	20
1738272420	56.62	0	0.00	56.62	56.62	56.62	0
1738186020	56.62	0.86	1.54	56.62	56.62	56.62	100
1738099620	55.76	0	0.00	55.76	55.76	55.76	0
1738013220	55.76	-1.46	-2.55	55.88	55.88	55.76	293
1737754020	57.22	0	0.00	57.22	57.22	57.22	0
1737667620	57.22	2.58	4.72	57.22	57.22	57.22	100
1737581220	54.64	-1.52	-2.71	54.64	54.64	54.64	20
1737494820	56.16	0.26	0.47	55.5	56.16	55.5	116
1737408420	55.9	1.36	2.49	55.9	55.9	55.9	128
1737149220	54.54	0	0.00	54.54	54.54	54.54	0
1737062820	54.54	-0.76	-1.37	57.64	58.32	54.54	1004
1736976420	55.3	1.3	2.41	56.38	56.38	55.3	295
1736890020	54	-19.74	-26.77	71.98	71.98	53.44	1233
1736803620	73.739999	0.56	0.77	74.52	74.52	73.739999	40
1736544420	73.18	-1.12	-1.51	71.86	73.18	71.86	190
1736458020	74.3	0	0.00	74.3	74.3	74.3	0
1736371620	74.3	0	0.00	74.3	74.3	74.3	0
1736285220	74.3	0	0.00	74.3	74.3	74.3	0
1736198820	74.3	-1.7	-2.24	74.3	74.3	74.3	1
1735939620	76	0	0.00	76	76	76	0
1735853220	76	-1.96	-2.51	77.7	77.7	76	17
1735594020	77.959999	-0.24	-0.31	77.959999	77.959999	77.959999	1
1735334820	78.2	-0.08	-0.10	79.42	79.42	78.2	136
1734989220	78.28	0.52	0.67	78.4	78.4	78.28	76
1734730020	77.76	1.34	1.75	77.76	77.76	77.76	21
1734643620	76.42	-1.18	-1.52	76.14	76.42	76.14	47

Signet Jewelers

Belle Isle (CE)

Kid Brands (CE)

Ci Canadian Dividend Cor...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions