Canada Markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.36-2.03 (-4.90%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202140.8041.0039.0039.3639.361,125,800
Jan. 14, 202140.0042.3639.4141.3941.392,060,800
Jan. 13, 202142.4442.5638.6639.0139.011,386,200
Jan. 12, 202140.9342.9138.8842.7842.782,642,000
Jan. 11, 202136.2740.0535.4039.1739.171,600,300
Jan. 08, 202136.2438.4434.9137.3037.301,988,100
Jan. 07, 202133.0035.5032.9735.1835.182,307,800
Jan. 06, 202129.8233.8529.7633.0633.062,176,700
Jan. 05, 202127.4729.7927.2529.6229.621,111,900
Jan. 04, 202127.4428.6127.1727.6527.651,296,700
Dec. 31, 202027.8628.1027.1527.2727.27680,400
Dec. 30, 202027.0528.4127.0527.7527.751,008,900
Dec. 29, 202027.9028.1026.3027.0027.001,138,600
Dec. 28, 202026.7428.7526.5027.8727.871,642,500
Dec. 24, 202027.0027.2926.0326.1626.16444,000
Dec. 23, 202027.5028.2026.6727.0627.06730,100
Dec. 22, 202027.7528.3927.3427.3727.37813,200
Dec. 21, 202026.0127.5725.6427.4627.461,050,100
Dec. 18, 202026.9427.9726.6226.9226.921,905,900
Dec. 17, 202026.9427.2026.4526.8626.86711,700
Dec. 16, 202027.2228.2126.3626.8026.801,036,400
Dec. 15, 202025.1827.0925.1027.0727.071,204,100
Dec. 14, 202026.6726.9324.9224.9324.931,948,300
Dec. 11, 202027.0027.1726.2026.3926.39840,600
Dec. 10, 202027.0027.6326.6027.2327.23917,200
Dec. 09, 202028.6828.8427.1727.4327.431,272,400
Dec. 08, 202028.5729.2527.9728.3028.301,720,300
Dec. 07, 202029.1530.1328.7129.3429.341,330,400
Dec. 04, 202029.8329.8327.4629.2829.281,805,500
Dec. 03, 202029.8331.0028.1929.4729.473,010,900
Dec. 02, 202030.1730.3028.7929.8129.811,370,000
Dec. 01, 202031.1131.1828.7830.5130.511,137,800
Nov. 30, 202031.5031.9330.0830.2930.291,612,700
Nov. 27, 202031.3931.7531.0031.4331.43501,900
Nov. 25, 202030.7632.0330.6831.1231.121,566,100
Nov. 24, 202031.4332.2229.5331.2031.201,605,800
Nov. 23, 202030.0031.0229.8630.8130.811,014,500
Nov. 20, 202028.6529.4828.4929.3829.38717,300
Nov. 19, 202027.0028.7526.7028.7228.72736,800
Nov. 18, 202028.7529.5626.9226.9726.971,173,800
Nov. 17, 202026.3128.8126.3128.6428.641,112,100
Nov. 16, 202027.2127.8426.2926.8026.80998,300
Nov. 13, 202025.1826.2724.8026.2526.25679,500
Nov. 12, 202024.6925.2524.1324.7724.771,177,500
Nov. 11, 202025.7726.0724.2925.1225.12943,900
Nov. 10, 202024.7225.9023.9425.7725.771,121,400
Nov. 09, 202024.8526.2423.8024.6024.601,779,100
Nov. 06, 202023.4923.6822.0722.5022.50879,600
Nov. 05, 202021.9423.9921.9123.4223.421,097,500
Nov. 04, 202021.9622.1020.8821.6821.681,137,100
Nov. 03, 202023.1523.3621.7222.4422.441,620,100
Nov. 02, 202022.7023.1221.3222.7222.721,702,800
Oct. 30, 202024.1524.4021.7722.2822.281,858,800
Oct. 29, 202024.2924.5623.6024.1924.191,430,600
Oct. 28, 202024.7325.0823.6023.8523.851,682,500
Oct. 27, 202025.9126.4525.1925.3325.331,225,100
Oct. 26, 202025.9026.3924.7725.6725.672,604,700
Oct. 23, 202024.8026.9724.5226.5426.541,847,100
Oct. 22, 202024.0625.0323.9224.5924.59985,100
Oct. 21, 202023.9224.2623.1524.0124.011,998,400
Oct. 20, 202023.5124.4723.4623.5923.591,430,600
Oct. 19, 202022.8423.4422.4623.0723.071,478,400
Oct. 16, 202022.6223.4022.6122.7922.791,174,800
Oct. 15, 202021.7822.7621.5322.5422.54715,000
Oct. 14, 202022.0222.5221.3922.1522.15738,700
Oct. 13, 202019.7322.1419.7321.8421.841,431,600
Oct. 12, 202020.8321.2920.5921.0421.04700,900
Oct. 09, 202021.0121.5920.8220.8320.83777,300
Oct. 08, 202020.4920.9720.3620.9120.91661,500
Oct. 07, 202019.2020.2719.2020.2120.211,281,900
Oct. 06, 202020.2220.4718.7718.8518.851,002,600
Oct. 05, 202019.7820.3319.6120.0420.04944,200
Oct. 02, 202018.3019.6618.2519.5119.51875,000
Oct. 01, 202018.8319.3418.3619.1119.111,082,200
Sep. 30, 202018.1319.0418.0618.7018.701,293,000
Sep. 29, 202019.3119.5617.9117.9517.951,162,600
Sep. 28, 202018.5819.4318.4119.3919.391,402,900
Sep. 25, 202017.5218.2217.4818.1518.15804,800
Sep. 24, 202017.3518.1116.8717.6617.66734,900
Sep. 23, 202018.0718.6317.5017.5117.51883,800
Sep. 22, 202017.4217.9316.7417.8617.861,310,600
Sep. 21, 202017.5317.7516.5617.3217.321,673,300
Sep. 18, 202018.8618.9918.2118.2618.261,857,600
Sep. 17, 202017.8919.3417.8518.7918.791,460,600
Sep. 16, 202018.4319.0618.0618.3018.301,241,300
Sep. 15, 202018.8319.1218.2118.2818.281,178,200
Sep. 14, 202018.1119.5818.0018.7018.701,608,200
Sep. 11, 202017.8518.3217.4017.7817.781,034,300
Sep. 10, 202018.0518.4417.5317.6517.65970,900
Sep. 09, 202018.0618.4117.5517.9917.991,386,800
Sep. 08, 202018.7719.4017.9017.9117.912,276,000
Sep. 04, 202018.6319.3618.1619.2819.282,244,000
Sep. 03, 202019.4619.5816.5617.8717.875,331,400
Sep. 02, 202018.4018.8017.4418.5918.592,337,200
Sep. 01, 202017.2718.2917.1218.2418.241,560,000
Aug. 31, 202016.8017.4716.1117.2717.271,912,900
Aug. 28, 202017.1117.4416.5416.8016.801,442,900
Aug. 27, 202017.1017.9616.2116.8116.812,932,700
Aug. 26, 202015.9817.0615.8917.0017.003,135,600
Aug. 25, 202015.5016.1115.2415.8915.892,613,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...