Canada markets close in 3 hours 7 minutes

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.13-1.55 (-1.64%)
As of 12:53PM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202493.4994.6892.4693.1393.13436,080
Oct 02, 202494.5394.8992.3894.6894.681,038,900
Oct 01, 202497.8899.1992.2794.9894.981,936,000
Sept 30, 2024100.66103.48100.66103.14103.14878,300
Sept 27, 202499.56102.6999.20100.97100.97958,700
Sept 26, 2024102.41102.4198.3398.5198.51792,500
Sept 25, 202499.61101.0798.38100.26100.26783,000
Sept 24, 202498.19100.0597.2899.3599.35661,700
Sept 23, 202495.7498.0894.5797.9397.93773,400
Sept 20, 202496.4796.8394.3794.9894.981,570,600
Sept 19, 202495.5097.3694.6197.1697.161,218,000
Sept 18, 202493.6695.2192.2093.1293.12940,800
Sept 17, 202492.2195.3791.4893.5693.56934,100
Sept 16, 202492.2093.7890.5691.8891.881,060,500
Sept 13, 202487.8291.7886.9291.1591.151,625,100
Sept 12, 202489.8593.2186.7486.9486.942,925,400
Sept 11, 202477.2978.7575.9178.0978.091,319,100
Sept 10, 202476.3977.0575.1776.2676.26897,900
Sept 09, 202477.4179.0175.0975.7975.791,419,200
Sept 06, 202477.9279.0776.8076.9576.951,175,600
Sept 05, 202480.5081.3777.3277.5477.54896,800
Sept 04, 202479.7381.6479.6780.2980.29757,200
Sept 03, 202482.3983.7480.2780.5580.55942,500
Aug 30, 202485.0085.0783.4384.1084.10645,700
Aug 29, 202483.8085.4082.4484.4084.40705,000
Aug 28, 202482.4084.0681.7882.6682.66667,600
Aug 27, 202480.2483.0480.0482.9982.99637,100
Aug 26, 202481.4182.6580.6582.3282.32786,700
Aug 23, 202478.6880.9978.2580.2980.29565,300
Aug 22, 202478.3278.4777.4877.9377.93653,100
Aug 21, 202479.0479.3178.0678.2078.20542,000
Aug 20, 202476.8478.4176.4677.6677.66624,400
Aug 19, 202477.6778.3876.4577.0577.05729,200
Aug 16, 202477.7778.9177.3577.5777.57737,800
Aug 15, 202477.3879.4776.6078.1878.18979,400
Aug 14, 202475.8876.5073.9974.5174.51874,500
Aug 13, 202473.4275.9672.9375.5475.54811,100
Aug 12, 202473.8774.8972.2672.5872.58817,000
Aug 09, 202475.2175.4773.2273.7873.78696,900
Aug 08, 202475.2975.3873.8275.3675.36750,600
Aug 07, 202476.2176.9473.3573.7573.75884,900
Aug 06, 202475.8276.4874.2275.6175.61863,100
Aug 05, 202474.9178.0973.2476.2076.201,025,200
Aug 02, 202478.2779.8677.2478.2178.21851,000
Aug 01, 202483.4084.1480.7582.0882.08798,000
Jul 31, 202484.4786.9883.5884.1384.13865,300
Jul 30, 202485.3586.1183.9784.0984.09481,600
Jul 29, 202483.8085.3282.9584.7684.76760,200
Jul 26, 202483.3483.7382.4883.0483.04641,200
Jul 26, 20240.29 Dividend
Jul 25, 202482.5484.1281.2982.6782.38746,700
Jul 24, 202484.3285.5081.6382.0381.74769,600
Jul 23, 202484.9286.2983.7285.0284.72722,300
Jul 22, 202484.8285.3381.3885.2784.971,437,700
Jul 19, 202485.7686.1183.2584.2983.99902,000
Jul 18, 202487.2387.9984.1285.9285.62850,100
Jul 17, 202487.3088.9286.4487.6187.30727,400
Jul 16, 202487.8388.9386.4988.5388.221,159,300
Jul 15, 202487.7189.7086.4286.6886.38777,700
Jul 12, 202490.4191.6687.6488.0987.78875,000
Jul 11, 202490.4490.8588.6889.9389.61786,500
Jul 10, 202485.6289.3784.6588.0487.731,132,100
Jul 09, 202486.3287.6284.0284.5584.251,104,800
Jul 08, 202488.5188.6386.5786.9586.64546,200
Jul 05, 202488.2588.9386.7687.2786.96614,800
Jul 03, 202487.1989.6286.4188.7088.39326,300
Jul 02, 202487.8688.1886.1486.8586.55586,900
Jul 01, 202490.0091.0086.7887.4587.14887,900
Jun 28, 202489.3190.4687.7989.5889.27907,500
Jun 27, 202487.6089.7587.0089.2088.89617,900
Jun 26, 202486.6088.6086.3887.9987.68758,800
Jun 25, 202489.0889.2186.5586.7686.46652,800
Jun 24, 202490.3490.3488.5689.4689.15709,500
Jun 21, 202491.3891.4586.5089.6589.341,636,700
Jun 20, 202491.5093.6091.2291.9491.621,293,500
Jun 18, 202491.0392.2590.1691.2490.92833,200
Jun 17, 202486.9992.2085.8891.6091.281,746,200
Jun 14, 202492.0192.7586.7487.1886.872,788,900
Jun 13, 2024100.10104.7989.8792.2591.933,862,000
Jun 12, 2024107.16109.52106.59108.42108.041,098,000
Jun 11, 2024102.92105.89101.55105.63105.26944,000
Jun 10, 2024104.14104.51102.48103.76103.40867,100
Jun 07, 2024106.34106.57105.33105.73105.36505,700
Jun 06, 2024106.00107.26105.32106.72106.35467,800
Jun 05, 2024107.03107.93105.52106.76106.39439,800
Jun 04, 2024107.73109.00105.68107.36106.98479,400
Jun 03, 2024110.55112.06107.84108.35107.971,173,400
May 31, 2024107.36109.53105.66109.49109.111,123,700
May 30, 2024104.94108.01103.57105.83105.46571,200
May 29, 2024103.70105.84103.67104.33103.96739,000
May 28, 2024102.74105.13102.74104.56104.19589,400
May 24, 2024102.29104.60101.38102.74102.38682,500
May 23, 202499.81101.9598.82101.37101.01678,600
May 22, 202499.35100.0098.7299.0498.69461,700
May 21, 202498.67100.7798.6799.8899.53447,600
May 20, 202498.8699.8297.5898.2997.95343,000
May 17, 2024101.39101.4498.7298.8598.50447,800
May 16, 2024102.41102.41100.63101.45101.09525,400
May 15, 2024102.10102.68100.68102.21101.85510,700
May 14, 2024102.42102.9099.67101.18100.83495,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...