Stockscreener 앱 받기
81.14
2.09%
1.66
Signet Jewelers Ltd 주식 (SIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $83.55 | $78.17 | $5.38 | 3,276,713.0 | +2.09% |
| 2024-12-19 | $80.70 | $78.47 | $2.23 | 966,339.0 | +0.08% |
| 2024-12-18 | $83.61 | $78.44 | $5.17 | 1,132,169.0 | -2.60% |
| 2024-12-17 | $84.67 | $81.53 | $3.14 | 1,178,348.0 | -3.63% |
| 2024-12-16 | $86.49 | $83.28 | $3.21 | 775,179.0 | +0.64% |
| 2024-12-13 | $85.12 | $83.05 | $2.07 | 634,700.0 | -1.19% |
| 2024-12-12 | $87.04 | $84.88 | $2.16 | 723,939.0 | +0.08% |
| 2024-12-11 | $85.63 | $83.82 | $1.81 | 992,704.0 | +0.25% |
| 2024-12-10 | $86.73 | $84.73 | $2.00 | 1,167,960.0 | -1.93% |
| 2024-12-09 | $90.48 | $86.46 | $4.02 | 1,220,815.0 | -5.81% |
| 2024-12-06 | $92.81 | $87.47 | $5.34 | 2,128,569.0 | +5.59% |
| 2024-12-05 | $90.28 | $84.50 | $5.78 | 4,669,370.0 | -11.94% |
| 2024-12-04 | $99.30 | $95.88 | $3.42 | 1,655,697.0 | +0.43% |
| 2024-12-03 | $100.4 | $97.57 | $2.84 | 1,212,281.0 | -1.15% |
| 2024-12-02 | $100.8 | $97.08 | $3.76 | 1,663,707.0 | -0.75% |
| 2024-11-29 | $101.3 | $98.93 | $2.34 | 553,198.0 | +0.22% |
| 2024-11-27 | $103.5 | $99.65 | $3.88 | 870,071.0 | -2.07% |
| 2024-11-26 | $103.3 | $100.9 | $2.34 | 522,816.0 | -1.96% |
| 2024-11-25 | $106.3 | $101.9 | $4.39 | 961,411.0 | +1.49% |
| 2024-11-22 | $103.6 | $101.0 | $2.68 | 814,567.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $100.8 | $78.17 | $22.67 | 26,675,203.0 | -19.02% |
| 2024-11 | $106.3 | $89.78 | $16.50 | 14,439,517.0 | +9.29% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):