Canada markets close in 5 hours 55 minutes

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.11+1.62 (+1.48%)
As of 10:04AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024110.55112.06109.94111.11111.11121,437
May 31, 2024107.36109.53105.66109.49109.491,123,700
May 30, 2024104.94108.01103.57105.83105.83571,200
May 29, 2024103.70105.84103.67104.33104.33739,000
May 28, 2024102.74105.13102.74104.56104.56589,400
May 24, 2024102.29104.60101.38102.74102.74682,500
May 23, 202499.81101.9598.82101.37101.37678,600
May 22, 202499.35100.0098.7299.0499.04461,700
May 21, 202498.67100.7798.6799.8899.88447,600
May 20, 202498.8699.8297.5898.2998.29343,000
May 17, 2024101.39101.4498.7298.8598.85447,800
May 16, 2024102.41102.41100.63101.45101.45525,400
May 15, 2024102.10102.68100.68102.21102.21510,700
May 14, 2024102.42102.9099.67101.18101.18495,400
May 13, 202498.26102.5097.3099.4499.44793,100
May 10, 202496.4697.0494.9796.9196.91403,200
May 09, 202494.6496.9094.0095.8595.85504,000
May 08, 202495.4696.9293.5394.6194.61730,100
May 07, 202497.6799.0696.7596.7596.75565,900
May 06, 202495.3998.3594.5797.1897.18900,400
May 03, 202498.1999.1793.4194.3594.35976,900
May 02, 202497.3598.4796.1697.4097.40802,000
May 01, 202497.6598.3794.2995.9595.95566,500
Apr 30, 2024101.43101.4397.6498.0398.03905,500
Apr 29, 2024101.78102.45100.84102.14102.14375,300
Apr 26, 202499.73102.2899.34101.80101.80580,600
Apr 25, 202497.40100.4195.0099.6699.66912,700
Apr 25, 20240.29 Dividend
Apr 24, 2024100.47102.0997.7798.5998.30641,700
Apr 23, 2024100.55101.6899.87101.08100.78623,800
Apr 22, 202496.65100.9295.30100.1199.82792,500
Apr 19, 202493.4795.6893.3795.4795.19653,000
Apr 18, 202497.1297.8793.9593.9893.70508,200
Apr 17, 202498.2298.9396.2896.4696.18635,600
Apr 16, 202494.1596.7593.2696.6396.35603,800
Apr 15, 202496.2398.0094.4995.1694.88538,900
Apr 12, 202498.2799.2295.3795.7795.49561,200
Apr 11, 2024101.15101.2497.1499.6099.31675,500
Apr 10, 2024100.09102.1499.00100.53100.23579,200
Apr 09, 2024104.82105.16101.31102.08101.78501,800
Apr 08, 2024102.75105.13102.75104.27103.96594,700
Apr 05, 2024106.22106.77101.03101.73101.431,013,300
Apr 04, 2024106.28109.17105.61106.04105.73977,700
Apr 03, 2024100.46107.7999.54104.43104.121,882,100
Apr 02, 202496.8597.6793.8095.0794.79911,900
Apr 01, 202499.85100.7698.4998.7198.42752,100
Mar 28, 202499.35100.4598.78100.0799.78677,600
Mar 27, 202499.0099.9497.3599.4399.14757,600
Mar 26, 202495.0298.4394.6198.1197.82832,400
Mar 25, 202492.1595.4791.8695.1294.841,586,100
Mar 22, 202490.0092.0588.9191.1190.84976,300
Mar 21, 202489.1090.4287.1590.0089.741,491,800
Mar 20, 202490.0093.1486.3190.0889.823,944,600
Mar 19, 2024100.74102.9099.33102.46102.161,244,400
Mar 18, 2024100.48101.3199.01100.2599.96814,800
Mar 15, 202497.70100.1397.70100.0599.761,293,800
Mar 14, 202499.14100.2496.8198.0397.74539,500
Mar 13, 202497.8599.9497.7698.9698.67604,200
Mar 12, 202496.0098.4794.8597.0096.71423,400
Mar 11, 202495.7896.1993.8096.0895.80457,500
Mar 08, 202498.0998.5296.2596.9996.70366,400
Mar 07, 202495.8697.1594.7197.1396.84475,400
Mar 06, 202498.5698.7594.1595.3995.11648,400
Mar 05, 202498.62100.3697.6298.4398.14852,200
Mar 04, 2024101.57102.1899.3599.3899.09530,700
Mar 01, 2024102.37102.8199.26101.57101.27665,400
Feb 29, 2024104.04104.43100.66101.76101.46757,800
Feb 28, 2024103.99104.0499.80102.93102.63532,800
Feb 27, 2024106.55107.41105.51106.55106.24580,400
Feb 26, 2024106.01106.59104.52105.36105.05604,300
Feb 23, 2024105.79108.79105.27106.45106.14749,700
Feb 22, 2024104.28106.11104.09105.45105.14492,000
Feb 21, 2024107.30107.30102.82104.01103.70714,900
Feb 20, 2024104.17107.79103.45107.48107.16602,200
Feb 16, 2024104.67106.66103.86105.38105.07453,200
Feb 15, 2024105.76107.21105.41106.49106.18441,800
Feb 14, 2024105.00106.32103.04104.85104.54554,100
Feb 13, 2024101.60102.9099.02102.69102.39606,500
Feb 12, 2024103.34106.92102.83105.89105.58787,300
Feb 09, 2024101.00103.2299.96102.81102.51499,500
Feb 08, 202499.41101.2998.36101.03100.73542,800
Feb 07, 202498.1999.0496.5198.5098.21465,800
Feb 06, 202498.2699.7497.1297.7397.44553,000
Feb 05, 202498.6199.4397.2798.3098.01371,000
Feb 02, 202498.60101.5397.32100.2799.98454,100
Feb 01, 2024100.39101.2797.03100.44100.14574,900
Jan 31, 2024100.15101.9798.9299.4899.19496,800
Jan 30, 2024101.33101.71100.12101.01100.71395,400
Jan 29, 2024100.27102.1399.35101.81101.51479,100
Jan 26, 2024100.72101.4697.7899.8899.59474,300
Jan 25, 202499.09100.2298.2699.9499.65483,700
Jan 25, 20240.23 Dividend
Jan 24, 2024100.81100.8197.3298.0097.48441,100
Jan 23, 2024103.02103.0298.4699.0098.48652,700
Jan 22, 202499.60101.7998.98101.62101.08581,700
Jan 19, 202497.8299.4595.8999.1298.60547,300
Jan 18, 202495.9597.8094.7597.3996.88631,600
Jan 17, 202494.0095.8293.2995.6795.16398,500
Jan 16, 202494.5995.6992.9295.6595.14700,300
Jan 12, 2024100.36100.9995.7696.0695.55796,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...