Stockscreener 앱 받기
101.25
1.56%
-1.60
시간 외 거래:
101.25
Signet Jewelers Ltd 주식 (SIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $103.1 | $99.30 | $3.84 | 628,506.0 | -1.56% |
| 2025-10-28 | $104.0 | $101.2 | $2.83 | 451,236.0 | -0.40% |
| 2025-10-27 | $104.7 | $101.7 | $3.07 | 469,588.0 | -0.45% |
| 2025-10-24 | $105.4 | $103.7 | $1.73 | 347,596.0 | -0.77% |
| 2025-10-23 | $105.9 | $103.4 | $2.56 | 492,668.0 | +0.10% |
| 2025-10-22 | $110.2 | $102.8 | $7.44 | 1,157,679.0 | -0.32% |
| 2025-10-21 | $106.8 | $104.2 | $2.64 | 791,036.0 | -0.12% |
| 2025-10-20 | $105.2 | $103.1 | $2.07 | 515,506.0 | +1.62% |
| 2025-10-17 | $104.1 | $102.3 | $1.77 | 756,973.0 | +0.00% |
| 2025-10-16 | $104.3 | $101.9 | $2.40 | 672,505.0 | -0.33% |
| 2025-10-15 | $104.5 | $101.3 | $3.27 | 1,182,586.0 | +2.38% |
| 2025-10-14 | $101.2 | $97.31 | $3.89 | 869,058.0 | +1.37% |
| 2025-10-13 | $99.92 | $94.15 | $5.77 | 792,236.0 | +8.11% |
| 2025-10-10 | $97.21 | $91.78 | $5.43 | 822,621.0 | -4.27% |
| 2025-10-09 | $98.03 | $94.50 | $3.53 | 824,600.0 | +1.44% |
| 2025-10-08 | $95.60 | $93.54 | $2.06 | 586,274.0 | +1.47% |
| 2025-10-07 | $94.52 | $92.52 | $2.00 | 632,156.0 | +0.06% |
| 2025-10-06 | $96.29 | $92.24 | $4.05 | 822,337.0 | -2.69% |
| 2025-10-03 | $100.4 | $96.14 | $4.29 | 1,265,136.0 | -2.37% |
| 2025-10-02 | $99.03 | $95.65 | $3.38 | 624,850.0 | +2.92% |
| 2025-10-01 | $96.59 | $94.56 | $2.03 | 802,372.0 | -0.18% |
| 2025-09-30 | $97.60 | $94.49 | $3.11 | 563,620.0 | -0.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $110.2 | $91.78 | $18.42 | 16,136,025.0 | +5.56% |
| 2025-09 | $97.88 | $85.31 | $12.57 | 19,404,945.0 | +8.94% |
| 2025-08 | $93.50 | $73.62 | $19.87 | 19,543,820.0 | +11.31% |
| 2025-07 | $87.64 | $77.12 | $10.52 | 20,755,432.0 | -0.57% |
| 2025-06 | $83.14 | $65.20 | $17.94 | 27,365,196.0 | +19.50% |
| 2025-05 | $71.87 | $59.35 | $12.52 | 20,353,322.0 | +12.26% |
| 2025-04 | $61.14 | $49.99 | $11.15 | 27,094,253.0 | +2.14% |
| 2025-03 | $61.80 | $45.55 | $16.25 | 33,766,610.0 | +10.97% |
| 2025-02 | $58.94 | $49.68 | $9.26 | 26,462,752.0 | -11.67% |
| 2025-01 | $81.58 | $54.44 | $27.14 | 39,371,974.0 | -26.61% |
Signet Jewelers Ltd 주식 (SIG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.8 | $78.17 | $22.67 | 27,347,827.0 | -19.68% |
| 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% |
3.87%
자본화:
|
볼륨(24시간):