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)

75.02

-1.04

(-1.37%)

Closed January 05 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.4	-5.54016620499	79.42	79.42	76	51	77.95558441	DE
4	-10.82	-12.6048462255	85.84	85.84	76	51	80.6334322	DE
12	-13.8	-15.5370412069	88.82	100.6	76	114	89.5088123	DE
26	-7.04	-8.57908847185	82.06	100.6	68.7	112	86.80009552	DE
52	-17.58	-18.9848812095	92.6	102.05	68.7	102	88.79397667	DE
156	9.62	14.7094801223	65.4	102.05	62.6	96	86.45424275	DE
260	9.62	14.7094801223	65.4	102.05	62.6	96	86.45424275	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734557220	77.599999	-0.08	-0.10	77.599999	77.599999	77.599999	60
1734470820	77.68	-3	-3.72	77.68	77.68	77.68	4
1734384420	80.68	1.24	1.56	80.68	80.68	80.68	10
1734125220	79.44	-2.88	-3.50	79.44	79.44	79.44	12
1734038820	82.319999	0	0.00	82.319999	82.319999	82.319999	0
1733952420	82.319999	0	0.00	82.319999	82.319999	82.319999	0
1733866020	82.319999	0	0.00	82.319999	82.319999	82.319999	0
1733779620	82.319999	-3.52	-4.10	82.319999	82.319999	82.319999	28
1733520420	85.84	6.86	8.69	85.84	85.84	85.84	194
1733434020	78.98	-14.28	-15.31	93.1	93.1	78.98	239
1733347620	93.26	0.26	0.28	94.5	94.5	93.26	163
1733261220	93	-1.3	-1.38	94.02	94.02	93	127
1733174820	94.3	-0.92	-0.97	95.28	95.28	94.3	149
1732915620	95.22	-2.24	-2.30	95.38	95.38	95.22	150
1732829220	97.46	0	0.00	97.46	97.46	97.46	0
1732742820	97.46	-2.74	-2.73	97.54	97.54	97.46	38
1732656420	100.2	0	0.00	100.2	100.2	100.2	0
1732570020	100.2	1.18	1.19	98.1	100.6	97	367
1732310820	99.02	4.22	4.45	98.58	99.02	98.58	174
1732224420	94.8	5.44	6.09	94.8	94.8	94.8	50
1732138020	89.36	0.86	0.97	89.4	89.4	89.36	28
1732051620	88.5	-3.36	-3.66	89.18	90.08	87.16	269
1731965220	91.86	0.26	0.28	92.4	92.42	91.86	392
1731705960	91.6	-0.48	-0.52	92.42	92.42	91.6	85
1731619560	92.08	-0.16	-0.17	92.68	93.44	91.8	275
1731533160	92.24	0.1	0.11	93.18	93.26	92.24	30
1731446820	92.14	0	0.00	92.14	92.14	92.14	0
1731360420	92.14	1.58	1.74	92.14	92.14	92.14	20
1731101220	90.56	-0.36	-0.40	91.44	92.24	90.56	251
1731014760	90.92	2.04	2.30	90.62	91.74	90.5	219
1730928360	88.88	6.1	7.37	87.1	88.88	87.1	118
1730841960	82.78	-0.78	-0.93	82.78	82.78	82.78	149
1730755560	83.56	-1.76	-2.06	84.9	84.9	83.56	21
1730496360	85.319999	-1.04	-1.20	85.319999	85.319999	85.319999	50
1730409960	86.36	0	0.00	86.36	86.36	86.36	0
1730323560	86.36	-0.4	-0.46	86.62	86.88	86.14	232
1730237160	86.76	-2.5	-2.80	86.48	86.76	86.48	398
1730147160	89.26	0	0.00	89.26	89.26	89.26	0
1729887960	89.26	0	0.00	89.26	89.26	89.26	0
1729801560	89.26	0	0.00	89.26	89.26	89.26	0
1729715160	89.26	0	0.00	89.26	89.26	89.26	0
1729628760	89.26	-4.04	-4.33	89.26	89.26	89.26	12
1729542360	93.3	0	0.00	93.3	93.3	93.3	0
1729283160	93.3	0	0.00	93.3	93.3	93.3	0
1729196760	93.3	0.18	0.19	93.3	93.3	93.3	20
1729110360	93.12	1.12	1.22	93.12	93.12	93.12	9
1729023960	92	3.18	3.58	92	92	92	12
1728937560	88.82	0	0.00	88.82	88.82	88.82	0
1728678360	88.82	-1.5	-1.66	88.82	88.82	88.82	20
1728591960	90.32	0	0.00	90.32	90.32	90.32	0
1728505560	90.32	1.14	1.28	90.32	90.32	90.32	67
1728419160	89.18	-0.22	-0.25	89.38	89.52	89.18	710
1728332760	89.4	1.3	1.48	89.4	89.4	89.4	50

Signet Jewelers

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