Stockscreener 앱 받기
100.17
3.59%
3.47
시간 외 거래:
102.20
2.03
+2.03%
Signet Jewelers Ltd 주식 (SIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $100.2 | $96.56 | $3.69 | 923,638.0 | +3.59% |
| 2024-11-20 | $96.82 | $93.62 | $3.20 | 635,761.0 | +2.23% |
| 2024-11-19 | $95.45 | $92.24 | $3.22 | 778,343.0 | -0.64% |
| 2024-11-18 | $97.84 | $95.08 | $2.77 | 573,205.0 | -2.02% |
| 2024-11-15 | $97.66 | $95.75 | $1.91 | 636,410.0 | -0.51% |
| 2024-11-14 | $98.75 | $97.00 | $1.75 | 627,998.0 | -0.27% |
| 2024-11-13 | $101.7 | $97.27 | $4.44 | 884,536.0 | -0.68% |
| 2024-11-12 | $98.68 | $96.64 | $2.05 | 542,687.0 | +0.53% |
| 2024-11-11 | $99.85 | $96.48 | $3.37 | 547,096.0 | +0.53% |
| 2024-11-08 | $98.07 | $96.58 | $1.48 | 578,818.0 | -0.47% |
| 2024-11-07 | $98.82 | $96.45 | $2.37 | 769,759.0 | +0.73% |
| 2024-11-06 | $98.56 | $94.97 | $3.59 | 1,248,958.0 | +6.13% |
| 2024-11-05 | $91.71 | $89.78 | $1.93 | 577,038.0 | +0.56% |
| 2024-11-04 | $91.95 | $90.26 | $1.69 | 722,670.0 | -0.96% |
| 2024-11-01 | $93.76 | $91.73 | $2.03 | 670,537.0 | +0.40% |
| 2024-10-31 | $93.03 | $90.98 | $2.05 | 1,024,164.0 | -0.93% |
| 2024-10-30 | $93.98 | $92.11 | $1.87 | 446,641.0 | -0.91% |
| 2024-10-29 | $93.79 | $91.09 | $2.70 | 531,431.0 | +0.99% |
| 2024-10-28 | $93.69 | $91.96 | $1.73 | 593,876.0 | +0.66% |
| 2024-10-25 | $93.42 | $91.67 | $1.75 | 476,943.0 | -1.06% |
| 2024-10-24 | $94.61 | $91.89 | $2.71 | 646,431.0 | -0.83% |
| 2024-10-23 | $96.25 | $92.69 | $3.56 | 1,285,290.0 | -2.12% |
Signet Jewelers Ltd 주식 (SIG) 연도별 가격 이력
이 심층 분석에서는 Signet Jewelers Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Signet Jewelers Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Signet Jewelers Ltd 주식 (SIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $101.7 | $89.78 | $11.93 | 11,641,092.0 | +9.26% |
| 2024-10 | $102.9 | $90.98 | $11.90 | 19,409,668.0 | -11.11% |
| 2024-09 | $103.5 | $75.09 | $28.39 | 22,264,146.0 | +22.64% |
| 2024-08 | $85.40 | $72.26 | $13.14 | 16,404,265.0 | -0.04% |
| 2024-07 | $91.66 | $81.29 | $10.37 | 17,321,223.0 | -6.08% |
| 2024-06 | $112.1 | $85.88 | $26.18 | 21,543,619.0 | -18.18% |
| 2024-05 | $109.5 | $93.41 | $16.12 | 13,681,745.0 | +11.69% |
| 2024-04 | $109.2 | $93.25 | $15.92 | 15,942,860.0 | -2.04% |
| 2024-03 | $102.9 | $86.31 | $16.58 | 19,165,836.0 | -1.66% |
| 2024-02 | $108.8 | $96.51 | $12.28 | 11,333,344.0 | +2.29% |
| 2024-01 | $106.4 | $92.92 | $13.52 | 12,915,298.0 | -7.25% |
Signet Jewelers Ltd 주식 (SIG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.7 | $81.26 | $27.47 | 19,054,103.0 | +30.52% |
| 2023-11 | $84.54 | $67.18 | $17.36 | 12,187,301.0 | +17.69% |
| 2023-10 | $75.51 | $65.12 | $10.39 | 13,406,735.0 | -2.76% |
| 2023-09 | $79.04 | $68.50 | $10.54 | 14,592,942.0 | -4.25% |
| 2023-08 | $83.36 | $67.77 | $15.59 | 15,738,632.0 | -6.82% |
| 2023-07 | $81.93 | $65.12 | $16.81 | 14,585,497.0 | +23.34% |
| 2023-06 | $70.23 | $57.10 | $13.13 | 26,804,766.0 | +2.79% |
| 2023-05 | $75.66 | $63.08 | $12.58 | 17,647,640.0 | -13.71% |
| 2023-04 | $80.30 | $71.39 | $8.91 | 14,472,642.0 | -5.40% |
| 2023-03 | $77.92 | $65.69 | $12.23 | 21,173,320.0 | +8.60% |
| 2023-02 | $83.42 | $71.43 | $11.99 | 10,315,129.0 | -6.76% |
| 2023-01 | $79.00 | $66.15 | $12.85 | 11,381,246.0 | +12.96% |
Signet Jewelers Ltd 주식 (SIG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $74.36 | $57.43 | $16.93 | 24,366,163.0 | +4.62% |
| 2022-11 | $68.17 | $57.82 | $10.35 | 13,652,801.0 | -0.37% |
| 2022-10 | $67.85 | $54.46 | $13.39 | 16,385,891.0 | +14.08% |
| 2022-09 | $65.45 | $51.29 | $14.16 | 20,702,848.0 | -12.51% |
| 2022-08 | $72.31 | $57.32 | $14.99 | 16,447,600.0 | +7.23% |
| 2022-07 | $62.68 | $50.84 | $11.84 | 11,729,019.0 | +14.03% |
| 2022-06 | $69.75 | $52.74 | $17.01 | 29,760,363.0 | -10.30% |
| 2022-05 | $74.72 | $48.30 | $26.41 | 26,505,322.0 | -15.10% |
| 2022-04 | $83.73 | $65.01 | $18.72 | 25,268,276.0 | -3.44% |
| 2022-03 | $84.80 | $60.83 | $23.97 | 36,136,705.0 | +3.12% |
| 2022-02 | $88.44 | $68.93 | $19.50 | 20,603,525.0 | -18.15% |
| 2022-01 | $98.67 | $76.08 | $22.59 | 27,220,312.0 | -1.03% |
1.70%
1.13%
자본화:
|
볼륨(24시간):