Stockscreener 앱 받기
81.80
2.79%
2.22
시장 영업 전:
81.85
0.05
+0.06%
Signet Jewelers Ltd 주식 (SIG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-26 | $82.30 | $79.52 | $2.78 | 1,002,248.0 | +2.79% |
| 2025-06-25 | $80.28 | $78.57 | $1.71 | 1,054,611.0 | +1.32% |
| 2025-06-24 | $80.50 | $78.25 | $2.25 | 1,266,836.0 | -1.53% |
| 2025-06-23 | $80.75 | $77.84 | $2.91 | 1,119,648.0 | -2.30% |
| 2025-06-20 | $82.29 | $80.27 | $2.03 | 1,522,761.0 | +0.26% |
| 2025-06-18 | $82.10 | $80.38 | $1.72 | 978,899.0 | +1.18% |
| 2025-06-17 | $82.05 | $80.22 | $1.83 | 1,090,098.0 | -2.73% |
| 2025-06-16 | $82.81 | $77.81 | $5.00 | 1,263,773.0 | +8.17% |
| 2025-06-13 | $78.79 | $75.88 | $2.91 | 730,926.0 | -3.19% |
| 2025-06-12 | $79.59 | $78.23 | $1.36 | 577,949.0 | -0.23% |
| 2025-06-11 | $81.52 | $79.10 | $2.42 | 990,456.0 | -0.94% |
| 2025-06-10 | $81.29 | $78.98 | $2.31 | 1,064,797.0 | +0.29% |
| 2025-06-09 | $81.05 | $77.70 | $3.35 | 1,553,333.0 | +2.61% |
| 2025-06-06 | $78.30 | $75.12 | $3.18 | 1,694,842.0 | +3.85% |
| 2025-06-05 | $74.95 | $73.44 | $1.51 | 1,167,146.0 | +0.54% |
| 2025-06-04 | $75.41 | $73.17 | $2.24 | 1,779,073.0 | -0.97% |
| 2025-06-03 | $78.09 | $72.11 | $5.98 | 3,500,251.0 | +12.45% |
| 2025-06-02 | $67.15 | $65.20 | $1.95 | 2,472,048.0 | +0.36% |
| 2025-05-30 | $67.24 | $65.44 | $1.80 | 1,217,228.0 | -0.48% |
| 2025-05-29 | $68.00 | $66.23 | $1.77 | 968,731.0 | +0.16% |
| 2025-05-28 | $67.42 | $66.12 | $1.30 | 1,084,950.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $82.81 | $65.20 | $17.61 | 25,831,943.0 | +22.88% |
| 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% |
3.24%
1.44%
자본화:
|
볼륨(24시간):